Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.65 10.67 10.48 10.48 54,912,448 -0.27(-2.52%)
Jul 30, 2014 10.79 10.84 10.67 10.75 48,972,340 +0.01(+0.09%)
Jul 29, 2014 10.79 10.91 10.73 10.74 53,922,484 -0.04(-0.40%)
Jul 28, 2014 10.77 10.83 10.68 10.79 48,509,028 +0.01(+0.11%)
Jul 25, 2014 10.95 10.96 10.71 10.77 56,420,424 -0.13(-1.23%)
Jul 24, 2014 11.01 11.08 10.81 10.91 88,031,624 +0.04(+0.34%)
Jul 23, 2014 10.90 10.98 10.87 10.87 50,285,860 -0.02(-0.22%)
Jul 22, 2014 10.87 10.92 10.80 10.90 40,011,096 +0.07(+0.68%)
Jul 21, 2014 10.79 10.95 10.79 10.82 31,365,650 -0.01(-0.11%)
Jul 18, 2014 10.88 10.91 10.79 10.84 40,621,028 -0.01(-0.11%)
Jul 17, 2014 10.80 11.06 10.79 10.85 77,230,968 -0.04(-0.34%)
Jul 16, 2014 10.80 10.93 10.77 10.88 58,768,968 +0.16(+1.48%)
Jul 15, 2014 10.73 10.79 10.67 10.73 37,001,316 -0.01(-0.06%)
Jul 14, 2014 10.71 10.76 10.67 10.73 33,368,782 +0.05(+0.46%)
Jul 11, 2014 10.58 10.69 10.57 10.68 32,952,956 +0.10(+0.98%)
Jul 10, 2014 10.52 10.63 10.50 10.58 32,769,408 -0.08(-0.75%)
Jul 09, 2014 10.49 10.67 10.48 10.66 43,879,468 +0.20(+1.87%)
Jul 08, 2014 10.53 10.54 10.43 10.46 37,959,908 -0.13(-1.21%)
Jul 07, 2014 10.51 10.64 10.51 10.59 32,984,732 +0.00(+0.00%)
Jul 03, 2014 10.54 10.59 10.59 10.59 22,210,510 +0.06(+0.58%)
Jul 02, 2014 10.51 10.58 10.50 10.53 27,796,656 +0.01(+0.06%)
Jul 01, 2014 10.60 10.64 10.44 10.52 58,974,512 -0.02(-0.17%)
Jun 30, 2014 10.58 10.61 10.52 10.54 39,342,076 -0.02(-0.23%)
Jun 27, 2014 10.51 10.57 10.48 10.57 51,381,620 +0.05(+0.46%)
Jun 26, 2014 10.56 10.56 10.43 10.52 36,271,256 +0.00(+0.00%)
Jun 25, 2014 10.36 10.55 10.35 10.52 60,055,392 +0.14(+1.35%)
Jun 24, 2014 10.30 10.52 10.29 10.38 61,562,652 +0.06(+0.53%)
Jun 23, 2014 10.21 10.35 10.20 10.32 37,445,596 +0.13(+1.26%)
Jun 20, 2014 10.32 10.32 10.18 10.19 49,031,232 -0.07(-0.66%)
Jun 19, 2014 10.32 10.32 10.25 10.26 27,268,208 -0.03(-0.30%)
Jun 18, 2014 10.27 10.30 10.17 10.29 37,428,648 +0.02(+0.24%)
Jun 17, 2014 10.14 10.27 10.11 10.27 28,889,780 +0.10(+0.96%)
Jun 16, 2014 10.07 10.20 10.02 10.17 28,155,884 +0.04(+0.42%)
Jun 13, 2014 10.11 10.18 10.09 10.13 33,236,536 +0.02(+0.24%)
Jun 12, 2014 10.33 10.35 10.09 10.10 46,284,464 -0.23(-2.25%)
Jun 11, 2014 10.38 10.40 10.32 10.33 34,774,932 -0.07(-0.65%)
Jun 10, 2014 10.40 10.44 10.39 10.40 35,867,648 -0.04(-0.41%)
Jun 06, 2014 10.19 10.44 10.19 10.44 63,098,748 +0.24(+2.40%)
Jun 05, 2014 10.29 10.33 10.15 10.20 56,824,508 -0.07(-0.66%)
Jun 04, 2014 10.12 10.30 10.06 10.27 55,018,124 +0.15(+1.45%)
Jun 03, 2014 10.06 10.22 10.06 10.12 53,199,720 +0.07(+0.67%)
Jun 02, 2014 10.10 10.10 10.02 10.05 29,099,456 +0.00(+0.00%)
May 30, 2014 10.03 10.11 10.01 10.05 37,720,880 -0.06(-0.60%)
May 29, 2014 10.03 10.13 10.01 10.11 69,709,624 +0.14(+1.41%)
May 28, 2014 9.888 10.00 9.875 9.973 37,743,940 +0.09(+0.93%)
May 27, 2014 9.839 9.906 9.813 9.881 34,253,180 +0.09(+0.87%)
May 23, 2014 9.729 9.796 9.796 9.796 27,808,764 +0.03(+0.34%)
May 22, 2014 9.692 9.802 9.692 9.762 21,078,394 +0.03(+0.35%)
May 21, 2014 9.674 9.771 9.661 9.729 28,926,184 +0.09(+0.89%)
May 20, 2014 9.722 9.741 9.625 9.643 33,140,026 -0.09(-0.94%)
May 19, 2014 9.612 9.747 9.612 9.735 28,211,536 +0.10(+1.02%)
May 16, 2014 9.600 9.698 9.515 9.637 41,930,036 +0.04(+0.45%)
May 15, 2014 9.625 9.631 9.508 9.594 44,437,856 -0.04(-0.38%)
May 14, 2014 9.692 9.716 9.631 9.631 24,487,190 -0.07(-0.69%)
May 13, 2014 9.692 9.722 9.631 9.698 26,957,114 +0.01(+0.13%)
May 12, 2014 9.667 9.722 9.649 9.686 27,718,428 +0.04(+0.44%)
May 09, 2014 9.619 9.722 9.619 9.643 41,166,876 -0.02(-0.25%)
May 08, 2014 9.502 9.753 9.484 9.667 60,166,308 +0.21(+2.26%)
May 07, 2014 9.557 9.557 9.435 9.453 52,480,012 -0.06(-0.64%)
May 06, 2014 9.625 9.637 9.496 9.515 37,189,992 -0.11(-1.14%)
May 05, 2014 9.667 9.704 9.606 9.625 41,069,084 -0.10(-1.01%)
May 02, 2014 9.753 9.771 9.661 9.722 36,277,416 -0.01(-0.06%)
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.