Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.680 9.760 9.486 9.730 225,501 -0.09(-0.92%)
Jul 30, 2014 9.320 9.840 9.170 9.820 233,011 +0.15(+1.55%)
Jul 29, 2014 10.35 10.64 9.510 9.670 249,201 -0.61(-5.93%)
Jul 28, 2014 10.51 10.69 10.27 10.28 128,838 -0.23(-2.19%)
Jul 25, 2014 10.57 10.74 10.46 10.51 43,398 -0.12(-1.13%)
Jul 24, 2014 10.75 10.89 10.52 10.63 34,143 -0.09(-0.84%)
Jul 23, 2014 10.89 11.00 10.66 10.72 28,612 -0.16(-1.47%)
Jul 22, 2014 10.82 11.05 10.77 10.88 36,767 +0.14(+1.30%)
Jul 21, 2014 10.91 11.04 10.72 10.74 41,565 -0.29(-2.63%)
Jul 18, 2014 10.75 11.06 10.75 11.03 47,441 +0.24(+2.22%)
Jul 17, 2014 11.14 11.17 10.75 10.79 47,587 -0.40(-3.57%)
Jul 16, 2014 11.44 11.48 11.16 11.19 52,250 -0.19(-1.67%)
Jul 15, 2014 11.82 11.90 11.35 11.38 43,215 -0.43(-3.64%)
Jul 14, 2014 11.93 12.06 11.79 11.81 41,397 -0.02(-0.17%)
Jul 11, 2014 11.66 11.85 11.66 11.83 96,753 +0.17(+1.46%)
Jul 10, 2014 11.68 11.95 11.50 11.66 68,185 -0.35(-2.91%)
Jul 09, 2014 11.86 12.10 11.68 12.01 83,005 +0.18(+1.52%)
Jul 08, 2014 12.20 12.20 11.75 11.83 114,914 -0.55(-4.44%)
Jul 07, 2014 12.36 12.60 12.09 12.38 137,739 -0.12(-0.96%)
Jul 03, 2014 12.44 12.50 12.50 12.50 44,900 +0.10(+0.81%)
Jul 02, 2014 12.33 12.66 12.33 12.40 83,819 +0.04(+0.32%)
Jul 01, 2014 12.00 12.50 11.97 12.36 191,016 +0.39(+3.26%)
Jun 30, 2014 11.44 12.00 11.40 11.97 130,195 +0.48(+4.18%)
Jun 27, 2014 11.12 11.50 10.96 11.49 694,379 +0.24(+2.13%)
Jun 26, 2014 11.10 11.26 11.00 11.25 76,887 -0.03(-0.27%)
Jun 25, 2014 10.93 11.39 10.90 11.28 89,556 +0.23(+2.08%)
Jun 24, 2014 11.54 11.72 10.91 11.05 99,896 -0.49(-4.25%)
Jun 23, 2014 11.53 11.64 11.19 11.54 108,472 -0.02(-0.17%)
Jun 20, 2014 11.58 11.70 11.30 11.56 98,967 +0.02(+0.17%)
Jun 19, 2014 11.42 11.55 11.21 11.54 90,649 +0.16(+1.41%)
Jun 18, 2014 11.21 11.39 11.02 11.38 161,365 +0.21(+1.88%)
Jun 17, 2014 11.18 11.25 11.00 11.17 80,991 +0.02(+0.18%)
Jun 16, 2014 10.48 11.15 10.48 11.15 158,963 +0.70(+6.70%)
Jun 13, 2014 10.77 10.77 10.42 10.45 64,195 -0.36(-3.33%)
Jun 12, 2014 10.92 10.99 10.53 10.81 78,412 -0.19(-1.73%)
Jun 11, 2014 10.94 11.17 10.89 11.00 80,220 +0.03(+0.27%)
Jun 10, 2014 10.96 11.12 10.91 10.97 46,125 +0.03(+0.27%)
Jun 06, 2014 11.25 11.35 10.85 10.94 69,023 -0.21(-1.88%)
Jun 05, 2014 10.66 11.24 10.66 11.15 69,454 +0.47(+4.40%)
Jun 04, 2014 10.85 11.11 10.57 10.68 53,863 -0.24(-2.20%)
Jun 03, 2014 10.83 11.04 10.52 10.92 75,043 +0.03(+0.28%)
Jun 02, 2014 11.13 11.13 10.52 10.89 115,658 -0.27(-2.42%)
May 30, 2014 11.13 11.17 10.76 11.16 100,950 +0.07(+0.63%)
May 29, 2014 11.15 11.25 10.87 11.09 34,101 +0.04(+0.36%)
May 28, 2014 11.04 11.17 10.95 11.05 47,098 -0.05(-0.45%)
May 27, 2014 11.05 11.25 10.99 11.10 90,017 +0.10(+0.91%)
May 23, 2014 10.85 11.00 11.00 11.00 88,100 +0.22(+2.09%)
May 22, 2014 10.71 10.80 10.43 10.78 60,886 +0.06(+0.61%)
May 21, 2014 10.75 10.83 10.52 10.71 69,076 +0.04(+0.37%)
May 20, 2014 10.57 10.73 10.35 10.67 72,783 +0.06(+0.57%)
May 19, 2014 10.18 10.65 10.18 10.61 80,355 +0.35(+3.41%)
May 16, 2014 10.33 10.37 10.05 10.26 97,164 -0.09(-0.87%)
May 15, 2014 10.51 10.65 10.16 10.35 88,946 -0.26(-2.45%)
May 14, 2014 10.28 10.80 10.25 10.61 147,153 +0.28(+2.71%)
May 13, 2014 10.58 10.63 10.30 10.33 100,166 -0.23(-2.18%)
May 12, 2014 10.40 10.70 10.40 10.56 115,864 +0.15(+1.44%)
May 09, 2014 9.940 10.45 9.910 10.41 127,158 +0.48(+4.83%)
May 08, 2014 10.00 10.22 9.760 9.930 107,618 -0.06(-0.60%)
May 07, 2014 9.940 10.03 9.650 9.990 137,179 +0.03(+0.30%)
May 06, 2014 10.58 10.88 9.920 9.960 286,743 -0.53(-5.05%)
May 05, 2014 9.880 10.55 9.810 10.49 204,621 +0.53(+5.32%)
May 02, 2014 10.28 10.35 9.870 9.960 207,562 -0.25(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.