Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.14 10.21 9.999 10.09 5,085,197 -0.02(-0.21%)
Sep 29, 2014 10.07 10.15 10.01 10.11 3,451,967 -0.01(-0.07%)
Sep 26, 2014 10.07 10.17 10.04 10.12 3,815,993 +0.05(+0.49%)
Sep 25, 2014 10.25 10.30 10.07 10.07 5,324,955 -0.22(-2.14%)
Sep 24, 2014 10.33 10.34 10.24 10.29 3,271,438 -0.04(-0.34%)
Sep 23, 2014 10.33 10.36 10.26 10.33 3,981,632 -0.03(-0.28%)
Sep 22, 2014 10.43 10.45 10.32 10.36 4,168,605 -0.11(-1.02%)
Sep 19, 2014 10.36 10.48 10.31 10.46 6,741,008 +0.16(+1.59%)
Sep 18, 2014 10.28 10.38 10.24 10.30 3,769,213 +0.00(+0.00%)
Sep 17, 2014 10.39 10.44 10.24 10.30 4,119,286 -0.07(-0.69%)
Sep 16, 2014 10.25 10.41 10.21 10.37 4,065,898 +0.12(+1.18%)
Sep 15, 2014 10.26 10.31 10.20 10.25 3,735,021 -0.01(-0.07%)
Sep 12, 2014 10.30 10.35 10.21 10.26 5,201,294 -0.08(-0.76%)
Sep 11, 2014 10.31 10.37 10.28 10.33 6,302,011 +0.03(+0.28%)
Sep 10, 2014 10.50 10.54 10.28 10.31 5,769,687 -0.19(-1.76%)
Sep 09, 2014 10.60 10.60 10.48 10.49 4,383,807 -0.14(-1.34%)
Sep 08, 2014 10.56 10.69 10.55 10.63 5,543,210 +0.04(+0.34%)
Sep 05, 2014 10.45 10.60 10.41 10.60 4,215,266 +0.15(+1.43%)
Sep 04, 2014 10.37 10.47 10.31 10.45 6,297,320 +0.09(+0.82%)
Sep 03, 2014 10.65 10.67 10.33 10.36 9,710,846 -0.28(-2.61%)
Sep 02, 2014 10.80 10.82 10.58 10.64 5,344,448 -0.16(-1.52%)
Aug 29, 2014 10.75 10.80 10.80 10.80 2,569,182 +0.06(+0.53%)
Aug 28, 2014 10.67 10.75 10.64 10.75 2,601,536 +0.04(+0.40%)
Aug 27, 2014 10.72 10.75 10.65 10.70 3,281,797 +0.01(+0.07%)
Aug 26, 2014 10.80 10.80 10.69 10.70 3,797,078 -0.09(-0.86%)
Aug 25, 2014 10.76 10.80 10.68 10.79 2,667,439 +0.10(+0.93%)
Aug 22, 2014 10.70 10.74 10.59 10.69 4,116,134 -0.04(-0.33%)
Aug 21, 2014 10.72 10.79 10.70 10.73 3,148,982 +0.01(+0.13%)
Aug 20, 2014 10.57 10.73 10.56 10.71 5,923,955 +0.11(+1.01%)
Aug 19, 2014 10.54 10.62 10.50 10.60 3,398,030 +0.11(+1.02%)
Aug 18, 2014 10.58 10.67 10.48 10.50 3,518,950 -0.04(-0.41%)
Aug 15, 2014 10.63 10.67 10.47 10.54 3,951,028 -0.07(-0.67%)
Aug 14, 2014 10.45 10.63 10.45 10.61 2,863,085 +0.16(+1.57%)
Aug 13, 2014 10.38 10.53 10.38 10.45 4,877,611 +0.06(+0.62%)
Aug 12, 2014 10.36 10.45 10.32 10.38 5,377,127 +0.02(+0.21%)
Aug 11, 2014 10.50 10.61 10.34 10.36 6,779,718 -0.14(-1.29%)
Aug 08, 2014 10.28 10.45 10.26 10.50 5,797,071 +0.26(+2.50%)
Aug 07, 2014 9.971 10.28 9.971 10.24 6,226,170 +0.02(+0.21%)
Aug 06, 2014 10.26 10.28 10.13 10.22 9,539,929 -0.10(-0.97%)
Aug 05, 2014 10.49 10.54 10.27 10.32 5,935,974 -0.22(-2.09%)
Aug 04, 2014 10.45 10.54 10.26 10.54 8,424,476 +0.08(+0.75%)
Aug 01, 2014 10.33 10.55 10.29 10.46 5,658,013 +0.06(+0.62%)
Jul 31, 2014 10.60 10.66 10.38 10.40 5,464,904 -0.27(-2.54%)
Jul 30, 2014 10.72 10.80 10.61 10.67 4,599,351 -0.04(-0.40%)
Jul 29, 2014 10.79 10.85 10.70 10.71 3,434,547 -0.08(-0.72%)
Jul 28, 2014 10.70 10.84 10.68 10.79 4,627,366 +0.09(+0.80%)
Jul 25, 2014 10.80 10.85 10.69 10.70 4,590,527 -0.13(-1.24%)
Jul 24, 2014 10.81 10.86 10.70 10.84 4,367,392 +0.06(+0.53%)
Jul 23, 2014 10.79 10.80 10.72 10.78 3,459,935 -0.01(-0.13%)
Jul 22, 2014 10.81 10.88 10.74 10.80 5,047,387 +0.05(+0.46%)
Jul 21, 2014 10.75 10.79 10.64 10.75 3,586,405 -0.03(-0.26%)
Jul 18, 2014 10.73 10.80 10.65 10.78 4,511,677 +0.09(+0.80%)
Jul 17, 2014 10.80 10.87 10.67 10.69 4,793,947 -0.13(-1.18%)
Jul 16, 2014 10.81 10.82 10.71 10.82 6,427,533 +0.07(+0.66%)
Jul 15, 2014 10.80 10.86 10.66 10.75 6,591,194 -0.03(-0.26%)
Jul 14, 2014 10.97 10.97 10.75 10.78 8,524,761 -0.16(-1.43%)
Jul 11, 2014 10.97 10.99 10.87 10.93 5,809,058 -0.09(-0.77%)
Jul 10, 2014 10.89 11.04 10.86 11.02 4,923,097 +0.11(+0.98%)
Jul 09, 2014 11.02 11.04 10.85 10.91 7,699,430 -0.08(-0.71%)
Jul 08, 2014 10.95 11.04 10.90 10.99 6,343,691 +0.04(+0.32%)
Jul 07, 2014 10.95 11.03 10.93 10.95 9,302,042 -0.01(-0.13%)
Jul 03, 2014 10.90 10.97 10.97 10.97 4,519,783 +0.01(+0.13%)
Jul 02, 2014 11.04 11.07 10.89 10.95 10,374,889 -0.09(-0.84%)
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.