Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.21 11.32 11.09 11.25 8,270,317 +0.01(+0.13%)
Jun 27, 2014 11.16 11.31 11.15 11.24 12,241,458 +0.06(+0.52%)
Jun 26, 2014 11.12 11.26 10.98 11.18 9,710,963 +0.09(+0.85%)
Jun 25, 2014 10.99 11.10 10.86 11.08 11,834,799 +0.09(+0.79%)
Jun 24, 2014 11.03 11.14 10.97 11.00 9,780,566 -0.06(-0.52%)
Jun 23, 2014 11.03 11.08 11.00 11.05 6,191,746 +0.01(+0.13%)
Jun 20, 2014 11.05 11.13 10.98 11.04 8,786,362 +0.04(+0.33%)
Jun 19, 2014 10.90 11.07 10.90 11.00 9,282,963 +0.13(+1.20%)
Jun 18, 2014 10.51 10.88 10.50 10.87 12,436,554 +0.34(+3.23%)
Jun 17, 2014 10.41 10.54 10.35 10.53 9,745,473 +0.09(+0.90%)
Jun 16, 2014 10.25 10.45 10.24 10.44 7,351,601 +0.17(+1.62%)
Jun 13, 2014 10.25 10.37 10.19 10.27 6,641,193 +0.02(+0.21%)
Jun 12, 2014 10.31 10.33 10.19 10.25 8,359,581 -0.04(-0.42%)
Jun 11, 2014 10.32 10.41 10.25 10.29 7,168,046 -0.04(-0.42%)
Jun 10, 2014 10.40 10.46 10.34 10.34 6,764,873 -0.12(-1.18%)
Jun 06, 2014 10.36 10.53 10.35 10.46 7,034,662 +0.13(+1.26%)
Jun 05, 2014 10.14 10.39 10.14 10.33 8,347,644 +0.22(+2.22%)
Jun 04, 2014 10.28 10.31 10.10 10.11 9,835,378 -0.16(-1.55%)
Jun 03, 2014 10.16 10.30 10.14 10.27 5,844,948 +0.07(+0.64%)
Jun 02, 2014 10.19 10.26 10.13 10.20 5,130,919 +0.00(+0.00%)
May 30, 2014 10.08 10.21 9.976 10.20 10,972,552 +0.10(+1.00%)
May 29, 2014 10.03 10.10 9.984 10.10 10,301,168 +0.07(+0.65%)
May 28, 2014 9.955 10.06 9.861 10.03 6,238,334 +0.07(+0.73%)
May 27, 2014 9.984 10.04 9.929 9.962 6,464,130 +0.12(+1.18%)
May 23, 2014 9.918 9.846 9.846 9.846 7,856,116 -0.02(-0.25%)
May 22, 2014 9.810 9.951 9.709 9.871 12,353,573 +0.05(+0.47%)
May 21, 2014 10.01 10.08 9.803 9.824 12,849,087 -0.18(-1.81%)
May 20, 2014 10.11 10.16 9.962 10.01 4,655,484 -0.12(-1.21%)
May 19, 2014 10.24 10.27 10.07 10.13 5,637,041 -0.16(-1.55%)
May 16, 2014 10.29 10.35 10.19 10.29 5,260,895 +0.01(+0.14%)
May 15, 2014 10.26 10.30 10.19 10.27 4,927,627 +0.01(+0.14%)
May 14, 2014 10.22 10.35 10.17 10.26 5,049,673 +0.07(+0.64%)
May 13, 2014 10.17 10.24 10.13 10.19 3,338,504 +0.06(+0.57%)
May 12, 2014 10.19 10.25 10.09 10.14 4,926,493 -0.02(-0.21%)
May 09, 2014 10.16 10.32 10.09 10.16 6,603,656 -0.03(-0.28%)
May 08, 2014 10.13 10.44 10.08 10.19 11,181,333 -0.28(-2.69%)
May 07, 2014 10.31 10.48 10.29 10.47 6,079,806 +0.20(+1.97%)
May 06, 2014 10.34 10.38 10.25 10.27 5,917,723 -0.07(-0.70%)
May 05, 2014 10.34 10.36 10.26 10.34 4,550,305 -0.03(-0.28%)
May 02, 2014 10.63 10.63 10.35 10.37 4,716,297 -0.29(-2.72%)
May 01, 2014 10.46 10.69 10.43 10.66 6,357,454 +0.20(+1.94%)
Apr 30, 2014 10.37 10.47 10.27 10.45 7,996,350 +0.09(+0.91%)
Apr 29, 2014 10.39 10.43 10.20 10.36 7,660,267 +0.01(+0.14%)
Apr 28, 2014 10.46 10.48 10.32 10.35 8,492,113 -0.06(-0.62%)
Apr 25, 2014 10.46 10.50 10.33 10.41 5,774,046 -0.05(-0.48%)
Apr 24, 2014 10.33 10.53 10.29 10.46 5,688,951 +0.17(+1.61%)
Apr 23, 2014 10.22 10.37 10.22 10.29 4,398,259 +0.10(+0.99%)
Apr 22, 2014 10.19 10.23 10.10 10.19 7,384,570 +0.00(+0.00%)
Apr 21, 2014 10.30 10.35 10.16 10.19 5,121,674 -0.09(-0.84%)
Apr 17, 2014 10.33 10.28 10.28 10.28 4,026,058 -0.06(-0.63%)
Apr 16, 2014 10.39 10.42 10.22 10.35 7,717,121 +0.01(+0.14%)
Apr 15, 2014 10.32 10.42 10.19 10.33 6,221,071 +0.01(+0.14%)
Apr 14, 2014 10.25 10.37 10.19 10.32 5,005,124 +0.12(+1.13%)
Apr 11, 2014 10.37 10.42 10.18 10.20 7,238,386 -0.20(-1.94%)
Apr 10, 2014 10.31 10.51 10.30 10.40 8,183,132 +0.09(+0.91%)
Apr 09, 2014 10.37 10.45 10.22 10.31 11,367,046 -0.06(-0.56%)
Apr 08, 2014 10.22 10.45 10.17 10.37 4,984,003 +0.14(+1.34%)
Apr 07, 2014 10.32 10.40 10.22 10.23 6,868,369 -0.10(-0.98%)
Apr 04, 2014 10.35 10.55 10.30 10.33 10,269,737 +0.06(+0.56%)
Apr 03, 2014 10.30 10.39 10.25 10.27 5,294,886 +0.00(+0.00%)
Apr 02, 2014 10.33 10.42 10.25 10.27 7,755,985 -0.04(-0.42%)
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.