Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.99 11.07 10.96 11.05 13,457,384 +0.06(+0.52%)
Jun 27, 2014 10.81 11.02 10.79 10.99 28,414,816 +0.16(+1.47%)
Jun 26, 2014 10.69 10.85 10.66 10.83 16,410,188 +0.14(+1.31%)
Jun 25, 2014 10.61 10.70 10.56 10.69 7,499,797 +0.05(+0.48%)
Jun 24, 2014 10.63 10.76 10.57 10.64 8,835,450 +0.00(+0.00%)
Jun 23, 2014 10.51 10.66 10.48 10.64 6,238,847 +0.11(+1.09%)
Jun 20, 2014 10.46 10.57 10.42 10.53 10,524,178 +0.10(+0.92%)
Jun 19, 2014 10.47 10.52 10.40 10.43 6,037,187 -0.02(-0.18%)
Jun 18, 2014 10.35 10.46 10.25 10.45 8,902,588 +0.09(+0.86%)
Jun 17, 2014 10.16 10.41 10.16 10.36 6,523,733 +0.17(+1.63%)
Jun 16, 2014 10.23 10.29 10.19 10.19 3,920,208 -0.06(-0.56%)
Jun 13, 2014 10.22 10.28 10.19 10.25 4,221,819 +0.07(+0.69%)
Jun 12, 2014 10.37 10.37 10.16 10.18 5,856,521 -0.16(-1.51%)
Jun 11, 2014 10.43 10.45 10.31 10.34 6,273,554 -0.11(-1.09%)
Jun 10, 2014 10.40 10.46 10.32 10.45 8,179,835 +0.17(+1.66%)
Jun 06, 2014 10.32 10.38 10.24 10.28 6,988,418 +0.01(+0.06%)
Jun 05, 2014 10.28 10.29 10.17 10.28 8,775,566 -0.01(-0.06%)
Jun 04, 2014 10.08 10.33 10.05 10.28 11,494,483 +0.19(+1.88%)
Jun 03, 2014 10.09 10.12 10.02 10.09 5,614,959 -0.04(-0.37%)
Jun 02, 2014 10.24 10.25 10.10 10.13 8,509,138 -0.09(-0.93%)
May 30, 2014 10.15 10.24 10.13 10.22 11,463,110 +0.09(+0.87%)
May 29, 2014 10.09 10.14 10.05 10.14 9,585,201 +0.10(+1.01%)
May 28, 2014 9.990 10.09 9.972 10.03 7,811,496 +0.06(+0.57%)
May 27, 2014 10.00 10.05 9.921 9.978 9,337,533 +0.01(+0.06%)
May 23, 2014 9.965 9.972 9.972 9.972 7,369,178 +0.06(+0.60%)
May 22, 2014 9.870 9.946 9.837 9.912 8,924,558 +0.04(+0.36%)
May 21, 2014 9.997 10.03 9.851 9.877 13,688,302 -0.06(-0.64%)
May 20, 2014 10.15 10.19 9.921 9.940 8,318,074 -0.20(-1.99%)
May 19, 2014 10.02 10.15 10.00 10.14 4,534,352 +0.09(+0.88%)
May 16, 2014 10.05 10.07 9.953 10.05 6,472,647 -0.08(-0.81%)
May 15, 2014 10.13 10.17 10.04 10.14 5,789,285 +0.02(+0.19%)
May 14, 2014 10.38 10.38 10.11 10.12 9,219,719 -0.24(-2.32%)
May 13, 2014 10.43 10.46 10.13 10.36 5,954,513 -0.07(-0.67%)
May 12, 2014 10.37 10.48 10.34 10.43 5,765,529 +0.09(+0.86%)
May 09, 2014 10.27 10.35 10.24 10.34 4,360,834 +0.06(+0.62%)
May 08, 2014 10.27 10.46 10.22 10.28 6,705,900 -0.01(-0.12%)
May 07, 2014 10.24 10.29 10.09 10.29 11,829,984 +0.09(+0.87%)
May 06, 2014 10.26 10.34 10.19 10.20 8,451,209 -0.09(-0.86%)
May 05, 2014 10.23 10.36 10.15 10.29 10,393,459 -0.03(-0.25%)
May 02, 2014 10.36 10.40 10.16 10.31 14,412,416 +0.29(+2.90%)
May 01, 2014 10.07 10.15 9.981 10.02 11,147,275 -0.01(-0.13%)
Apr 30, 2014 9.908 10.05 9.870 10.03 8,608,428 +0.14(+1.41%)
Apr 29, 2014 9.927 9.981 9.782 9.896 5,472,644 +0.01(+0.13%)
Apr 28, 2014 9.902 9.934 9.775 9.883 8,716,952 +0.05(+0.51%)
Apr 25, 2014 9.921 9.946 9.832 9.832 7,311,508 -0.16(-1.64%)
Apr 24, 2014 9.984 10.03 9.877 9.997 6,481,560 +0.04(+0.44%)
Apr 23, 2014 9.870 9.990 9.826 9.953 6,701,247 +0.05(+0.51%)
Apr 22, 2014 9.845 9.934 9.820 9.902 9,188,202 +0.11(+1.10%)
Apr 21, 2014 9.674 9.807 9.674 9.794 12,775,061 +0.15(+1.57%)
Apr 17, 2014 9.263 9.643 9.643 9.643 30,970,918 -0.51(-4.98%)
Apr 16, 2014 10.06 10.15 9.959 10.15 13,508,602 +0.19(+1.91%)
Apr 15, 2014 10.05 10.12 9.820 9.959 13,209,358 -0.06(-0.57%)
Apr 14, 2014 10.03 10.11 9.918 10.02 8,816,359 +0.03(+0.32%)
Apr 11, 2014 10.09 10.18 9.978 9.984 20,434,888 -0.16(-1.62%)
Apr 10, 2014 10.39 10.53 10.12 10.15 17,152,580 -0.22(-2.13%)
Apr 09, 2014 10.26 10.45 10.26 10.37 12,212,496 +0.18(+1.74%)
Apr 08, 2014 10.14 10.21 10.09 10.19 12,473,541 +0.07(+0.69%)
Apr 07, 2014 10.35 10.36 10.03 10.12 13,067,791 -0.23(-2.26%)
Apr 04, 2014 10.50 10.55 10.34 10.36 12,482,547 -0.09(-0.91%)
Apr 03, 2014 10.53 10.65 10.42 10.45 9,290,262 -0.16(-1.55%)
Apr 02, 2014 10.60 10.69 10.53 10.62 6,491,916 +0.01(+0.12%)
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.