Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.68 10.75 10.75 10.75 157,500 +0.09(+0.84%)
Aug 28, 2014 10.60 10.79 10.55 10.66 71,074 -0.02(-0.19%)
Aug 27, 2014 10.82 10.86 10.55 10.68 133,313 -0.12(-1.11%)
Aug 26, 2014 10.69 10.98 10.55 10.80 234,948 +0.12(+1.12%)
Aug 25, 2014 10.68 10.86 10.63 10.68 219,643 +0.06(+0.56%)
Aug 22, 2014 10.72 10.94 10.53 10.62 91,360 -0.14(-1.30%)
Aug 21, 2014 10.76 10.85 10.51 10.76 63,146 -0.02(-0.19%)
Aug 20, 2014 10.84 10.87 10.56 10.78 72,951 -0.14(-1.28%)
Aug 19, 2014 11.02 11.02 10.81 10.92 106,198 -0.05(-0.46%)
Aug 18, 2014 10.95 11.04 10.75 10.97 76,073 +0.17(+1.57%)
Aug 15, 2014 11.15 11.15 10.59 10.80 185,123 -0.23(-2.09%)
Aug 14, 2014 10.99 10.99 10.90 11.03 145,301 +0.01(+0.09%)
Aug 13, 2014 11.12 11.16 10.90 11.02 116,085 -0.02(-0.18%)
Aug 12, 2014 11.75 11.75 10.88 11.04 127,020 -0.17(-1.52%)
Aug 11, 2014 11.27 11.40 11.10 11.21 177,236 +0.03(+0.27%)
Aug 08, 2014 11.17 11.41 11.13 11.18 122,187 +0.06(+0.54%)
Aug 07, 2014 11.63 11.64 11.06 11.12 102,145 -0.49(-4.22%)
Aug 06, 2014 11.14 11.67 11.04 11.61 114,293 +0.32(+2.83%)
Aug 05, 2014 11.09 11.38 11.04 11.29 144,751 +0.12(+1.07%)
Aug 04, 2014 11.03 11.25 10.76 11.17 135,262 +0.15(+1.36%)
Aug 01, 2014 10.74 11.04 10.65 11.02 159,056 +0.32(+2.99%)
Jul 31, 2014 10.85 11.07 10.66 10.70 143,634 -0.34(-3.08%)
Jul 30, 2014 10.73 11.04 10.69 11.04 93,253 +0.40(+3.76%)
Jul 29, 2014 10.70 10.97 10.56 10.64 272,346 +0.08(+0.76%)
Jul 28, 2014 10.66 10.66 10.28 10.56 155,668 -0.11(-1.03%)
Jul 25, 2014 10.81 11.00 10.63 10.67 153,871 -0.26(-2.38%)
Jul 24, 2014 10.96 11.11 10.81 10.93 108,411 -0.03(-0.27%)
Jul 23, 2014 11.00 11.13 10.92 10.96 78,938 -0.03(-0.27%)
Jul 22, 2014 11.08 11.22 10.87 10.99 116,657 -0.03(-0.27%)
Jul 21, 2014 10.90 11.08 10.85 11.02 135,185 +0.02(+0.18%)
Jul 18, 2014 10.81 11.14 10.81 11.00 165,111 +0.17(+1.57%)
Jul 17, 2014 11.06 11.25 10.80 10.83 136,121 -0.37(-3.30%)
Jul 16, 2014 11.50 11.50 11.07 11.20 122,015 -0.20(-1.75%)
Jul 15, 2014 11.69 11.72 11.38 11.40 131,900 -0.32(-2.73%)
Jul 14, 2014 11.82 11.82 11.66 11.72 143,169 +0.12(+1.03%)
Jul 11, 2014 11.69 11.83 11.53 11.60 266,122 -0.14(-1.19%)
Jul 10, 2014 11.46 11.86 11.35 11.74 141,748 -0.07(-0.59%)
Jul 09, 2014 11.83 11.88 11.50 11.81 186,511 +0.06(+0.51%)
Jul 08, 2014 12.40 12.45 11.59 11.75 303,060 -0.75(-6.00%)
Jul 07, 2014 13.30 13.30 12.45 12.50 197,401 -0.90(-6.72%)
Jul 03, 2014 13.64 13.40 13.40 13.40 73,800 -0.19(-1.40%)
Jul 02, 2014 13.55 13.83 13.43 13.59 131,263 +0.00(+0.00%)
Jul 01, 2014 13.63 13.87 13.49 13.59 170,690 +0.06(+0.44%)
Jun 30, 2014 13.32 13.63 13.21 13.53 121,416 +0.23(+1.73%)
Jun 27, 2014 12.88 13.40 12.88 13.30 809,545 +0.30(+2.31%)
Jun 26, 2014 13.00 13.00 12.76 13.00 104,277 +0.03(+0.23%)
Jun 25, 2014 12.80 13.07 12.52 12.97 251,264 +0.11(+0.86%)
Jun 24, 2014 13.45 13.60 12.72 12.86 258,704 -0.68(-5.02%)
Jun 23, 2014 13.48 13.54 13.22 13.54 153,602 +0.06(+0.45%)
Jun 20, 2014 13.35 13.53 13.30 13.48 222,728 +0.21(+1.58%)
Jun 19, 2014 13.33 13.40 12.67 13.27 84,449 -0.05(-0.38%)
Jun 18, 2014 12.80 13.39 12.80 13.32 164,793 +0.41(+3.18%)
Jun 17, 2014 12.67 12.92 12.38 12.91 137,578 +0.18(+1.41%)
Jun 16, 2014 12.00 12.80 12.00 12.73 184,486 +0.74(+6.17%)
Jun 13, 2014 12.06 12.09 11.92 11.99 129,901 -0.01(-0.08%)
Jun 12, 2014 11.96 12.20 11.82 12.00 100,346 -0.05(-0.41%)
Jun 11, 2014 11.59 12.21 11.49 12.05 234,471 +0.37(+3.17%)
Jun 10, 2014 11.51 11.75 11.43 11.68 147,854 +0.54(+4.85%)
Jun 06, 2014 10.90 11.14 10.90 11.14 136,757 +0.33(+3.05%)
Jun 05, 2014 10.58 10.90 10.47 10.81 221,100 +0.30(+2.85%)
Jun 04, 2014 10.57 10.67 10.47 10.51 173,059 -0.14(-1.31%)
Jun 03, 2014 10.60 10.81 10.44 10.65 256,624 +0.02(+0.19%)
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.