Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.29 11.26 11.26 11.26 118,115 -0.04(-0.32%)
Aug 28, 2014 11.37 11.42 11.28 11.29 35,147 -0.13(-1.12%)
Aug 27, 2014 11.48 11.80 11.37 11.42 58,123 +0.05(+0.40%)
Aug 26, 2014 11.36 11.42 11.24 11.38 59,137 +0.04(+0.32%)
Aug 25, 2014 11.40 11.46 11.18 11.34 51,839 -0.06(-0.56%)
Aug 22, 2014 11.39 11.41 11.30 11.40 78,846 +0.02(+0.16%)
Aug 21, 2014 11.28 11.39 11.12 11.39 43,086 +0.09(+0.81%)
Aug 20, 2014 11.28 11.40 11.21 11.29 43,101 -0.06(-0.56%)
Aug 19, 2014 11.35 11.39 11.20 11.36 41,238 -0.02(-0.16%)
Aug 18, 2014 11.34 11.38 11.19 11.38 54,365 +0.11(+0.97%)
Aug 15, 2014 11.41 11.43 10.99 11.27 84,157 -0.03(-0.24%)
Aug 14, 2014 11.24 11.35 11.18 11.29 37,852 +0.05(+0.41%)
Aug 13, 2014 11.16 11.38 10.98 11.25 90,608 +0.12(+1.06%)
Aug 12, 2014 11.39 11.56 11.05 11.13 76,278 -0.33(-2.86%)
Aug 11, 2014 11.65 11.67 11.37 11.46 163,593 -0.21(-1.80%)
Aug 08, 2014 11.57 11.91 11.49 11.67 218,905 +0.05(+0.47%)
Aug 07, 2014 11.43 11.70 11.32 11.61 273,389 +0.23(+2.00%)
Aug 06, 2014 10.97 11.41 10.97 11.39 150,239 +0.30(+2.71%)
Aug 05, 2014 10.84 11.20 10.82 11.08 163,514 +0.15(+1.42%)
Aug 04, 2014 10.79 11.06 10.68 10.93 187,211 +0.20(+1.87%)
Aug 01, 2014 10.20 10.75 10.16 10.73 200,382 +0.57(+5.65%)
Jul 31, 2014 10.22 10.37 9.928 10.16 142,029 +0.23(+2.29%)
Jul 30, 2014 9.764 9.946 9.636 9.928 109,323 +0.26(+2.64%)
Jul 29, 2014 9.664 9.736 9.591 9.673 29,244 +0.03(+0.28%)
Jul 28, 2014 9.609 9.664 9.445 9.646 57,873 +0.04(+0.38%)
Jul 25, 2014 9.791 9.791 9.582 9.609 77,649 -0.21(-2.13%)
Jul 24, 2014 9.837 9.964 9.773 9.819 94,538 -0.10(-1.01%)
Jul 23, 2014 9.782 9.928 9.618 9.919 91,844 +0.14(+1.40%)
Jul 22, 2014 9.627 9.819 9.591 9.782 59,376 +0.22(+2.29%)
Jul 21, 2014 9.509 9.609 9.509 9.564 26,163 +0.02(+0.19%)
Jul 18, 2014 9.254 9.564 9.254 9.545 68,848 +0.30(+3.25%)
Jul 17, 2014 9.272 9.409 9.217 9.245 97,006 -0.07(-0.78%)
Jul 16, 2014 9.299 9.491 9.299 9.318 89,274 +0.02(+0.20%)
Jul 15, 2014 9.444 9.447 9.217 9.299 61,128 -0.15(-1.54%)
Jul 14, 2014 9.609 9.609 9.409 9.445 53,216 -0.08(-0.86%)
Jul 11, 2014 9.573 9.664 9.463 9.527 81,551 -0.08(-0.81%)
Jul 10, 2014 9.554 9.755 9.536 9.605 96,891 -0.18(-1.82%)
Jul 09, 2014 9.764 9.873 9.727 9.782 50,640 +0.11(+1.13%)
Jul 08, 2014 9.873 9.873 9.609 9.673 45,895 -0.21(-2.12%)
Jul 07, 2014 9.983 9.983 9.864 9.882 47,113 -0.10(-1.00%)
Jul 03, 2014 9.828 9.983 9.983 9.983 50,614 +0.13(+1.29%)
Jul 02, 2014 9.746 9.954 9.709 9.855 46,199 +0.05(+0.56%)
Jul 01, 2014 9.819 9.837 9.755 9.800 128,347 +0.05(+0.56%)
Jun 30, 2014 9.627 9.864 9.627 9.746 66,574 +0.05(+0.47%)
Jun 27, 2014 9.564 9.700 9.564 9.700 115,957 +0.08(+0.85%)
Jun 26, 2014 9.746 9.746 9.573 9.618 32,093 -0.13(-1.31%)
Jun 25, 2014 9.591 9.746 9.591 9.746 53,751 +0.07(+0.75%)
Jun 24, 2014 9.755 9.882 9.636 9.673 52,913 -0.08(-0.84%)
Jun 23, 2014 9.800 9.819 9.700 9.755 68,058 -0.07(-0.74%)
Jun 20, 2014 9.973 9.992 9.782 9.828 188,863 -0.08(-0.83%)
Jun 19, 2014 10.18 10.18 9.910 9.910 35,470 -0.20(-1.98%)
Jun 18, 2014 10.08 10.24 10.06 10.11 45,866 +0.02(+0.18%)
Jun 17, 2014 9.992 10.15 9.992 10.09 171,828 +0.05(+0.54%)
Jun 16, 2014 10.02 10.14 9.983 10.04 49,154 -0.01(-0.09%)
Jun 13, 2014 10.02 10.16 9.920 10.05 43,434 +0.08(+0.82%)
Jun 12, 2014 10.09 10.18 9.920 9.965 41,636 -0.16(-1.61%)
Jun 11, 2014 10.12 10.25 9.974 10.13 62,571 -0.06(-0.62%)
Jun 10, 2014 10.08 10.23 10.06 10.19 48,264 +0.25(+2.55%)
Jun 06, 2014 9.739 9.956 9.657 9.938 88,208 +0.20(+2.05%)
Jun 05, 2014 9.385 9.757 9.234 9.739 67,966 +0.41(+4.37%)
Jun 04, 2014 9.249 9.367 9.213 9.331 81,870 +0.06(+0.68%)
Jun 03, 2014 9.421 9.526 9.258 9.267 57,164 -0.18(-1.92%)
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.