Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.76 11.95 11.21 11.24 81,147 -0.50(-4.26%)
Sep 29, 2014 11.38 11.82 11.38 11.74 29,765 +0.29(+2.53%)
Sep 26, 2014 11.41 11.45 11.21 11.45 20,037 +0.04(+0.35%)
Sep 25, 2014 11.70 11.72 11.25 11.41 50,483 -0.11(-0.95%)
Sep 24, 2014 11.11 11.61 11.11 11.52 30,992 +0.11(+0.96%)
Sep 23, 2014 11.53 11.81 11.40 11.41 37,798 -0.12(-1.04%)
Sep 22, 2014 11.82 11.82 11.46 11.53 22,781 -0.40(-3.35%)
Sep 19, 2014 12.11 12.15 11.77 11.93 108,137 -0.15(-1.24%)
Sep 18, 2014 11.82 12.13 11.64 12.08 22,805 +0.35(+2.98%)
Sep 17, 2014 11.65 11.88 11.50 11.73 17,517 +0.08(+0.69%)
Sep 16, 2014 11.63 11.77 11.45 11.65 19,531 -0.04(-0.34%)
Sep 15, 2014 11.45 11.71 11.28 11.69 32,348 +0.29(+2.54%)
Sep 12, 2014 11.43 11.47 11.29 11.40 35,530 +0.00(+0.00%)
Sep 11, 2014 11.30 11.52 11.27 11.40 24,594 +0.01(+0.09%)
Sep 10, 2014 11.34 11.40 11.17 11.39 29,912 +0.06(+0.53%)
Sep 09, 2014 11.39 11.41 11.23 11.33 39,076 -0.11(-0.96%)
Sep 08, 2014 11.53 11.77 11.32 11.44 35,005 -0.13(-1.12%)
Sep 05, 2014 11.53 11.60 11.39 11.57 15,023 -0.03(-0.26%)
Sep 04, 2014 11.67 11.88 11.56 11.60 19,955 -0.01(-0.09%)
Sep 03, 2014 11.84 11.91 11.56 11.61 23,194 -0.22(-1.86%)
Sep 02, 2014 11.60 11.85 11.48 11.83 24,181 +0.30(+2.60%)
Aug 29, 2014 11.30 11.53 11.53 11.53 21,500 +0.23(+2.04%)
Aug 28, 2014 11.30 11.30 10.60 11.30 76,981 -0.05(-0.44%)
Aug 27, 2014 11.64 12.01 11.30 11.35 105,598 -0.23(-1.99%)
Aug 26, 2014 11.69 12.02 11.52 11.58 58,033 -0.11(-0.94%)
Aug 25, 2014 11.28 11.76 11.28 11.69 27,761 +0.44(+3.91%)
Aug 22, 2014 11.00 11.39 11.00 11.25 41,006 +0.24(+2.18%)
Aug 21, 2014 10.88 11.05 10.78 11.01 24,748 +0.10(+0.92%)
Aug 20, 2014 11.02 11.08 10.90 10.91 20,266 -0.15(-1.36%)
Aug 19, 2014 11.01 11.24 10.97 11.06 52,759 +0.10(+0.91%)
Aug 18, 2014 10.58 10.94 10.40 10.96 53,102 +0.51(+4.88%)
Aug 15, 2014 10.57 10.60 10.29 10.45 41,453 +0.01(+0.10%)
Aug 14, 2014 10.53 10.54 10.45 10.44 35,817 +0.10(+0.97%)
Aug 13, 2014 10.36 10.37 10.25 10.34 28,649 +0.02(+0.19%)
Aug 12, 2014 10.64 10.79 10.30 10.32 29,244 -0.40(-3.73%)
Aug 11, 2014 10.88 10.97 10.70 10.72 23,584 -0.10(-0.92%)
Aug 08, 2014 10.50 10.92 10.47 10.82 38,915 +0.29(+2.75%)
Aug 07, 2014 11.00 13.20 10.47 10.53 38,119 -0.50(-4.53%)
Aug 06, 2014 10.69 11.22 10.69 11.03 34,299 -0.19(-1.69%)
Aug 05, 2014 11.35 11.57 11.17 11.22 20,103 -0.15(-1.32%)
Aug 04, 2014 11.40 11.58 11.20 11.37 29,722 +0.06(+0.53%)
Aug 01, 2014 11.38 11.39 11.08 11.31 41,356 -0.02(-0.18%)
Jul 31, 2014 11.73 11.83 11.27 11.33 36,921 -0.57(-4.79%)
Jul 30, 2014 11.57 11.95 11.57 11.90 41,332 +0.41(+3.57%)
Jul 29, 2014 11.68 11.76 11.39 11.49 34,450 -0.18(-1.54%)
Jul 28, 2014 12.08 12.08 11.63 11.67 27,796 -0.38(-3.15%)
Jul 25, 2014 12.51 12.53 11.97 12.05 46,158 -0.60(-4.74%)
Jul 24, 2014 12.78 13.15 12.42 12.65 52,609 -0.21(-1.63%)
Jul 23, 2014 12.48 12.89 12.26 12.86 49,932 +0.36(+2.88%)
Jul 22, 2014 12.12 12.51 11.67 12.50 56,210 +0.46(+3.82%)
Jul 21, 2014 12.29 12.41 11.94 12.04 50,702 -0.33(-2.67%)
Jul 18, 2014 12.42 12.75 12.24 12.37 49,241 -0.11(-0.88%)
Jul 17, 2014 12.84 13.06 12.35 12.48 89,379 -0.47(-3.63%)
Jul 16, 2014 12.97 13.12 12.75 12.95 39,942 +0.08(+0.66%)
Jul 15, 2014 13.16 13.23 12.75 12.87 39,821 -0.25(-1.94%)
Jul 14, 2014 13.39 13.62 13.06 13.12 24,494 -0.14(-1.06%)
Jul 11, 2014 13.25 13.42 12.96 13.26 36,460 -0.06(-0.45%)
Jul 10, 2014 13.40 13.83 13.14 13.32 45,461 -0.29(-2.13%)
Jul 09, 2014 13.53 13.89 13.39 13.61 32,376 +0.04(+0.29%)
Jul 08, 2014 13.65 14.00 13.40 13.57 56,474 -0.08(-0.59%)
Jul 07, 2014 14.17 14.17 13.25 13.65 196,329 -0.60(-4.21%)
Jul 03, 2014 14.25 14.25 14.25 14.25 30,900 +0.02(+0.14%)
Jul 02, 2014 14.16 14.35 14.09 14.23 43,134 +0.06(+0.42%)
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.