Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.58 11.64 11.50 11.54 28,893 -0.13(-1.11%)
Jul 30, 2014 11.75 11.78 11.67 11.67 25,719 -0.11(-0.93%)
Jul 29, 2014 11.77 11.83 11.74 11.78 20,675 -0.01(-0.08%)
Jul 28, 2014 11.79 11.86 11.79 11.79 22,452 -0.01(-0.08%)
Jul 25, 2014 11.81 11.84 11.80 11.80 10,507 -0.02(-0.17%)
Jul 24, 2014 11.84 11.85 11.81 11.82 18,079 -0.03(-0.25%)
Jul 23, 2014 11.91 11.91 11.79 11.85 26,512 -0.02(-0.17%)
Jul 22, 2014 11.90 11.90 11.85 11.87 10,726 -0.01(-0.09%)
Jul 21, 2014 11.92 11.93 11.87 11.88 7,601 -0.03(-0.25%)
Jul 18, 2014 11.93 11.95 11.91 11.91 16,267 -0.05(-0.42%)
Jul 17, 2014 11.94 12.01 11.94 11.96 8,507 -0.01(-0.08%)
Jul 16, 2014 11.99 12.09 11.95 11.97 46,400 -0.01(-0.08%)
Jul 15, 2014 12.10 12.12 11.98 11.98 28,941 -0.11(-0.91%)
Jul 14, 2014 12.14 12.15 12.08 12.09 20,719 -0.02(-0.17%)
Jul 11, 2014 12.12 12.14 12.11 12.11 3,892 +0.00(+0.00%)
Jul 10, 2014 12.02 12.18 12.02 12.11 25,830 +0.03(+0.25%)
Jul 09, 2014 12.15 12.15 12.08 12.08 34,138 -0.09(-0.74%)
Jul 08, 2014 12.06 12.17 12.06 12.17 31,404 +0.10(+0.83%)
Jul 07, 2014 12.04 12.12 12.02 12.07 48,965 +0.03(+0.25%)
Jul 03, 2014 12.12 12.04 12.04 12.04 52,600 -0.10(-0.82%)
Jul 02, 2014 12.27 12.28 12.14 12.14 17,622 -0.12(-0.98%)
Jul 01, 2014 12.30 12.30 12.22 12.26 19,830 +0.01(+0.08%)
Jun 30, 2014 12.27 12.29 12.20 12.25 9,985 +0.02(+0.16%)
Jun 27, 2014 12.21 12.25 12.20 12.23 10,563 +0.01(+0.08%)
Jun 26, 2014 12.23 12.23 12.19 12.22 24,842 +0.01(+0.08%)
Jun 25, 2014 12.11 12.21 12.11 12.21 15,165 +0.05(+0.41%)
Jun 24, 2014 12.10 12.17 12.10 12.16 14,043 +0.05(+0.41%)
Jun 23, 2014 12.10 12.18 12.09 12.11 49,086 +0.05(+0.41%)
Jun 20, 2014 12.04 12.10 12.03 12.06 31,253 +0.02(+0.17%)
Jun 19, 2014 12.06 12.15 12.04 12.04 44,302 +0.00(+0.00%)
Jun 18, 2014 12.08 12.12 12.04 12.04 22,704 -0.05(-0.41%)
Jun 17, 2014 12.10 12.14 12.07 12.09 27,442 -0.01(-0.08%)
Jun 16, 2014 12.12 12.22 12.10 12.10 34,808 -0.05(-0.41%)
Jun 13, 2014 12.16 12.20 12.11 12.15 16,526 -0.02(-0.16%)
Jun 12, 2014 12.10 12.22 12.09 12.17 30,822 +0.06(+0.50%)
Jun 11, 2014 12.12 12.19 12.11 12.11 19,895 -0.07(-0.57%)
Jun 10, 2014 12.08 12.18 12.06 12.18 19,712 +0.03(+0.25%)
Jun 06, 2014 12.08 12.15 12.08 12.15 7,228 +0.05(+0.41%)
Jun 05, 2014 12.13 12.17 12.03 12.10 17,035 +0.01(+0.08%)
Jun 04, 2014 12.12 12.20 12.08 12.09 25,119 -0.04(-0.33%)
Jun 03, 2014 12.14 12.16 12.11 12.13 25,073 +0.01(+0.08%)
Jun 02, 2014 12.09 12.14 12.09 12.12 28,446 +0.04(+0.33%)
May 30, 2014 12.06 12.13 12.06 12.08 12,700 +0.02(+0.17%)
May 29, 2014 12.05 12.14 12.05 12.06 5,549 +0.00(+0.01%)
May 28, 2014 12.15 12.20 12.03 12.06 35,585 -0.03(-0.26%)
May 27, 2014 12.13 12.17 12.07 12.09 16,885 -0.03(-0.25%)
May 23, 2014 12.09 12.12 12.12 12.12 17,700 +0.05(+0.41%)
May 22, 2014 11.97 12.07 11.97 12.07 9,062 +0.09(+0.75%)
May 21, 2014 12.09 12.18 11.93 11.98 36,395 -0.11(-0.92%)
May 20, 2014 12.17 12.22 12.09 12.09 11,328 -0.09(-0.73%)
May 19, 2014 12.13 12.24 12.13 12.18 6,854 +0.04(+0.33%)
May 16, 2014 12.11 12.15 12.08 12.14 22,279 +0.01(+0.08%)
May 15, 2014 12.03 12.13 12.03 12.13 9,587 +0.07(+0.58%)
May 14, 2014 12.13 12.13 12.06 12.06 23,123 -0.02(-0.17%)
May 13, 2014 12.11 12.20 12.05 12.08 31,842 -0.04(-0.33%)
May 12, 2014 12.04 12.13 12.04 12.12 21,762 +0.04(+0.33%)
May 09, 2014 12.03 12.12 12.02 12.08 21,544 +0.04(+0.33%)
May 08, 2014 12.02 12.08 12.01 12.04 9,553 -0.03(-0.25%)
May 07, 2014 12.07 12.13 12.06 12.07 20,815 -0.06(-0.49%)
May 06, 2014 12.11 12.16 12.06 12.13 69,685 +0.02(+0.17%)
May 05, 2014 12.12 12.19 12.07 12.11 39,339 +0.01(+0.08%)
May 02, 2014 12.13 12.13 12.02 12.10 28,030 +0.03(+0.25%)
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.