Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.95 10.94 10.94 10.94 1,995,086 +0.01(+0.07%)
Aug 28, 2014 10.92 10.95 10.88 10.93 1,559,203 -0.01(-0.13%)
Aug 27, 2014 10.99 11.00 10.92 10.94 2,029,169 -0.02(-0.20%)
Aug 26, 2014 10.92 10.99 10.89 10.97 1,724,533 +0.05(+0.47%)
Aug 25, 2014 10.95 10.97 10.87 10.92 1,593,805 +0.03(+0.27%)
Aug 22, 2014 10.91 10.92 10.88 10.89 1,788,836 -0.04(-0.40%)
Aug 21, 2014 10.80 10.95 10.79 10.93 2,869,639 +0.14(+1.25%)
Aug 20, 2014 10.75 10.81 10.73 10.79 1,531,532 +0.02(+0.17%)
Aug 19, 2014 10.73 10.80 10.73 10.78 1,868,369 +0.01(+0.14%)
Aug 18, 2014 10.79 10.79 10.70 10.76 2,025,646 +0.06(+0.55%)
Aug 15, 2014 10.81 10.86 10.64 10.70 4,543,216 -0.10(-0.88%)
Aug 14, 2014 10.67 10.78 10.67 10.80 2,592,000 +0.12(+1.10%)
Aug 13, 2014 10.68 10.75 10.64 10.68 1,921,835 +0.05(+0.48%)
Aug 12, 2014 10.63 10.70 10.60 10.63 2,146,807 +0.00(+0.00%)
Aug 11, 2014 10.59 10.67 10.56 10.63 2,006,268 +0.01(+0.14%)
Aug 08, 2014 10.56 10.62 10.54 10.62 2,161,079 +0.08(+0.76%)
Aug 07, 2014 10.65 10.69 10.49 10.54 3,806,604 -0.10(-0.93%)
Aug 06, 2014 10.51 10.64 10.51 10.63 4,817,548 +0.10(+0.94%)
Aug 05, 2014 10.51 10.60 10.48 10.54 3,627,905 -0.01(-0.07%)
Aug 04, 2014 10.48 10.57 10.42 10.54 6,817,524 +0.07(+0.63%)
Aug 01, 2014 10.62 10.69 10.46 10.48 4,679,169 -0.15(-1.38%)
Jul 31, 2014 10.71 10.75 10.59 10.62 8,244,688 -0.16(-1.49%)
Jul 30, 2014 10.84 10.92 10.75 10.78 3,570,642 -0.03(-0.24%)
Jul 29, 2014 10.81 10.89 10.79 10.81 3,405,523 -0.01(-0.07%)
Jul 28, 2014 10.82 10.86 10.77 10.82 2,726,580 -0.02(-0.20%)
Jul 25, 2014 10.82 10.86 10.74 10.84 2,665,138 +0.04(+0.34%)
Jul 24, 2014 10.81 10.85 10.74 10.80 2,593,731 +0.07(+0.61%)
Jul 23, 2014 10.70 10.84 10.69 10.74 3,417,426 +0.01(+0.07%)
Jul 22, 2014 10.79 10.82 10.71 10.73 2,907,259 -0.04(-0.34%)
Jul 21, 2014 10.70 10.82 10.60 10.77 5,429,162 +0.05(+0.47%)
Jul 18, 2014 10.69 10.79 10.57 10.72 6,473,774 +0.01(+0.13%)
Jul 17, 2014 10.74 10.77 10.66 10.70 6,574,610 -0.09(-0.80%)
Jul 16, 2014 10.98 10.98 10.77 10.79 5,715,448 -0.20(-1.78%)
Jul 15, 2014 10.96 11.01 10.89 10.98 3,573,431 +0.03(+0.26%)
Jul 14, 2014 10.95 11.00 10.92 10.95 2,717,692 +0.04(+0.40%)
Jul 11, 2014 10.91 10.96 10.86 10.91 2,905,210 +0.01(+0.13%)
Jul 10, 2014 10.89 10.94 10.85 10.90 5,807,871 -0.01(-0.10%)
Jul 09, 2014 10.98 11.02 10.90 10.91 3,882,034 -0.02(-0.17%)
Jul 08, 2014 11.00 11.00 10.89 10.93 4,439,533 -0.06(-0.53%)
Jul 07, 2014 11.01 11.06 10.95 10.98 3,459,718 -0.07(-0.65%)
Jul 03, 2014 11.01 11.06 11.06 11.06 1,859,664 +0.11(+0.99%)
Jul 02, 2014 11.02 11.05 10.90 10.95 2,968,096 -0.07(-0.66%)
Jul 01, 2014 11.01 11.08 10.96 11.02 3,834,783 +0.04(+0.40%)
Jun 30, 2014 10.92 11.01 10.86 10.98 5,208,975 +0.02(+0.20%)
Jun 27, 2014 10.87 11.02 10.87 10.95 4,067,474 +0.05(+0.46%)
Jun 26, 2014 10.87 10.99 10.85 10.90 4,271,772 +0.01(+0.13%)
Jun 25, 2014 10.78 10.90 10.76 10.89 5,402,807 +0.09(+0.87%)
Jun 24, 2014 10.77 10.85 10.76 10.79 6,565,784 -0.03(-0.27%)
Jun 23, 2014 10.81 10.85 10.77 10.82 3,625,776 +0.01(+0.07%)
Jun 20, 2014 10.77 10.84 10.74 10.82 5,878,206 +0.04(+0.40%)
Jun 19, 2014 10.81 10.85 10.72 10.77 6,876,903 -0.04(-0.40%)
Jun 18, 2014 10.74 10.82 10.70 10.82 6,225,734 +0.06(+0.54%)
Jun 17, 2014 10.67 10.80 10.65 10.76 4,202,752 +0.04(+0.41%)
Jun 16, 2014 10.69 10.74 10.67 10.72 4,915,337 -0.01(-0.07%)
Jun 13, 2014 10.75 10.79 10.68 10.72 3,523,508 +0.00(+0.00%)
Jun 12, 2014 10.74 10.79 10.66 10.72 10,228,067 -0.05(-0.47%)
Jun 11, 2014 10.74 10.82 10.72 10.77 6,303,985 -0.01(-0.13%)
Jun 10, 2014 10.78 10.85 10.74 10.79 3,724,515 +0.04(+0.34%)
Jun 06, 2014 10.64 10.80 10.61 10.75 6,164,732 +0.12(+1.09%)
Jun 05, 2014 10.51 10.64 10.47 10.64 2,726,220 +0.17(+1.59%)
Jun 04, 2014 10.51 10.56 10.40 10.47 2,912,113 -0.06(-0.55%)
Jun 03, 2014 10.47 10.57 10.35 10.53 1,851,076 +0.01(+0.14%)
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.