Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.47 10.43 10.43 10.43 25,659,310 -0.01(-0.06%)
Aug 28, 2014 10.35 10.45 10.31 10.44 28,128,536 +0.04(+0.35%)
Aug 27, 2014 10.32 10.43 10.31 10.40 30,412,334 +0.10(+0.99%)
Aug 26, 2014 10.34 10.39 10.30 10.30 20,305,440 -0.02(-0.23%)
Aug 25, 2014 10.31 10.36 10.31 10.32 17,976,326 +0.04(+0.35%)
Aug 22, 2014 10.38 10.42 10.28 10.29 33,873,428 -0.14(-1.32%)
Aug 21, 2014 10.44 10.48 10.42 10.43 25,121,696 -0.01(-0.06%)
Aug 20, 2014 10.39 10.44 10.34 10.43 23,708,452 +0.03(+0.29%)
Aug 19, 2014 10.49 10.50 10.38 10.40 26,536,130 -0.04(-0.40%)
Aug 18, 2014 10.41 10.50 10.41 10.44 28,661,250 +0.07(+0.69%)
Aug 15, 2014 10.48 10.48 10.29 10.37 34,983,028 -0.07(-0.69%)
Aug 14, 2014 10.43 10.47 10.32 10.44 32,933,962 +0.01(+0.06%)
Aug 13, 2014 10.47 10.47 10.38 10.44 43,690,284 +0.13(+1.22%)
Aug 12, 2014 10.28 10.43 10.27 10.31 42,580,772 +0.02(+0.23%)
Aug 11, 2014 10.29 10.33 10.25 10.29 29,733,956 +0.05(+0.47%)
Aug 08, 2014 10.07 10.26 10.04 10.24 49,021,372 +0.16(+1.60%)
Aug 07, 2014 10.21 10.25 10.05 10.08 33,372,166 -0.10(-0.94%)
Aug 06, 2014 10.03 10.23 10.03 10.17 36,505,996 +0.07(+0.65%)
Aug 05, 2014 10.15 10.27 10.05 10.11 41,298,888 -0.09(-0.88%)
Aug 04, 2014 10.16 10.27 10.15 10.20 41,150,808 +0.13(+1.25%)
Aug 01, 2014 10.22 10.29 10.02 10.07 56,210,932 -0.13(-1.23%)
Jul 31, 2014 10.37 10.38 10.19 10.20 56,445,124 -0.26(-2.52%)
Jul 30, 2014 10.50 10.54 10.38 10.46 50,339,220 +0.01(+0.09%)
Jul 29, 2014 10.50 10.62 10.43 10.45 55,427,528 -0.04(-0.40%)
Jul 28, 2014 10.48 10.54 10.39 10.49 49,862,976 +0.01(+0.11%)
Jul 25, 2014 10.65 10.66 10.42 10.48 57,995,188 -0.13(-1.23%)
Jul 24, 2014 10.71 10.78 10.52 10.61 90,488,696 +0.04(+0.34%)
Jul 23, 2014 10.61 10.68 10.58 10.58 51,689,404 -0.02(-0.22%)
Jul 22, 2014 10.57 10.62 10.51 10.60 41,127,856 +0.07(+0.68%)
Jul 21, 2014 10.50 10.65 10.50 10.53 32,241,106 -0.01(-0.11%)
Jul 18, 2014 10.59 10.61 10.50 10.54 41,754,812 -0.01(-0.11%)
Jul 17, 2014 10.51 10.76 10.49 10.55 79,386,584 -0.04(-0.34%)
Jul 16, 2014 10.51 10.63 10.48 10.59 60,409,284 +0.15(+1.48%)
Jul 15, 2014 10.44 10.50 10.38 10.43 38,034,068 -0.01(-0.06%)
Jul 14, 2014 10.42 10.47 10.38 10.44 34,300,148 +0.05(+0.46%)
Jul 11, 2014 10.30 10.40 10.29 10.39 33,872,716 +0.10(+0.98%)
Jul 10, 2014 10.23 10.34 10.21 10.29 33,684,044 -0.08(-0.75%)
Jul 09, 2014 10.21 10.38 10.20 10.37 45,104,200 +0.19(+1.87%)
Jul 08, 2014 10.24 10.25 10.14 10.18 39,019,416 -0.12(-1.21%)
Jul 07, 2014 10.23 10.35 10.23 10.30 33,905,376 +0.00(+0.00%)
Jul 03, 2014 10.25 10.30 10.30 10.30 22,830,432 +0.06(+0.58%)
Jul 02, 2014 10.23 10.29 10.21 10.24 28,572,496 +0.01(+0.06%)
Jul 01, 2014 10.32 10.35 10.15 10.24 60,620,564 -0.02(-0.17%)
Jun 30, 2014 10.29 10.32 10.23 10.26 40,440,164 -0.02(-0.23%)
Jun 27, 2014 10.22 10.29 10.20 10.28 52,815,748 +0.05(+0.47%)
Jun 26, 2014 10.27 10.27 10.14 10.23 37,283,632 +0.00(+0.00%)
Jun 25, 2014 10.08 10.27 10.07 10.23 61,731,612 +0.14(+1.36%)
Jun 24, 2014 10.02 10.23 10.01 10.10 63,280,944 +0.05(+0.53%)
Jun 23, 2014 9.934 10.07 9.922 10.04 38,490,748 +0.12(+1.26%)
Jun 20, 2014 10.04 10.04 9.905 9.917 50,399,756 -0.07(-0.66%)
Jun 19, 2014 10.04 10.04 9.970 9.982 28,029,298 -0.03(-0.30%)
Jun 18, 2014 9.988 10.02 9.890 10.01 38,473,332 +0.02(+0.24%)
Jun 17, 2014 9.863 9.994 9.833 9.988 29,696,130 +0.10(+0.96%)
Jun 16, 2014 9.798 9.922 9.744 9.893 28,941,750 +0.04(+0.42%)
Jun 13, 2014 9.833 9.905 9.815 9.851 34,164,208 +0.02(+0.24%)
Jun 12, 2014 10.05 10.07 9.815 9.827 47,576,320 -0.23(-2.25%)
Jun 11, 2014 10.10 10.12 10.04 10.05 35,745,548 -0.07(-0.65%)
Jun 10, 2014 10.12 10.16 10.11 10.12 36,868,760 -0.04(-0.41%)
Jun 06, 2014 9.917 10.16 9.917 10.16 64,859,912 +0.24(+2.40%)
Jun 05, 2014 10.01 10.05 9.875 9.922 58,410,552 -0.07(-0.66%)
Jun 04, 2014 9.845 10.02 9.792 9.988 56,553,752 +0.14(+1.45%)
Jun 03, 2014 9.792 9.946 9.786 9.845 54,684,592 +0.07(+0.67%)
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.