Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.87 10.99 10.69 10.76 93,338 -0.07(-0.65%)
May 29, 2014 10.83 10.94 10.66 10.83 37,776 +0.01(+0.09%)
May 28, 2014 10.90 10.95 10.79 10.82 57,083 -0.08(-0.73%)
May 27, 2014 10.54 10.91 10.48 10.90 98,833 +0.39(+3.71%)
May 23, 2014 10.27 10.51 10.51 10.51 34,800 +0.17(+1.64%)
May 22, 2014 10.32 10.40 10.23 10.34 7,165 +0.06(+0.58%)
May 21, 2014 10.39 10.40 10.12 10.28 52,884 -0.09(-0.87%)
May 20, 2014 10.58 10.59 10.26 10.37 85,209 -0.27(-2.54%)
May 19, 2014 10.38 10.66 10.33 10.64 65,420 +0.30(+2.90%)
May 16, 2014 10.28 10.45 10.16 10.34 62,140 +0.03(+0.29%)
May 15, 2014 10.20 10.46 10.20 10.31 89,458 +0.03(+0.29%)
May 14, 2014 10.30 10.38 10.06 10.28 132,501 +0.08(+0.78%)
May 13, 2014 10.12 10.28 10.02 10.20 60,832 +0.02(+0.20%)
May 12, 2014 9.930 10.23 9.823 10.18 101,316 +0.28(+2.83%)
May 09, 2014 9.880 9.980 9.730 9.900 87,387 -0.06(-0.60%)
May 08, 2014 9.890 10.16 9.890 9.960 57,417 -0.15(-1.48%)
May 07, 2014 10.09 10.22 10.02 10.11 82,537 +0.00(+0.00%)
May 06, 2014 10.31 10.32 10.09 10.11 73,788 -0.20(-1.94%)
May 05, 2014 10.39 10.48 10.18 10.31 27,646 -0.19(-1.81%)
May 02, 2014 10.40 10.71 10.35 10.50 196,466 +0.15(+1.45%)
May 01, 2014 10.33 10.47 10.10 10.35 157,916 +0.05(+0.49%)
Apr 30, 2014 9.950 10.34 9.790 10.30 105,592 +0.32(+3.21%)
Apr 29, 2014 10.17 10.24 9.970 9.980 47,060 -0.07(-0.70%)
Apr 28, 2014 10.04 10.33 9.980 10.05 63,616 +0.01(+0.10%)
Apr 25, 2014 10.36 10.41 10.00 10.04 59,053 -0.38(-3.65%)
Apr 24, 2014 10.33 10.55 10.20 10.42 35,394 +0.17(+1.66%)
Apr 23, 2014 10.34 10.44 10.21 10.25 34,589 -0.15(-1.44%)
Apr 22, 2014 10.23 10.45 10.23 10.40 26,304 +0.17(+1.66%)
Apr 21, 2014 10.18 10.37 10.06 10.23 37,097 +0.09(+0.89%)
Apr 17, 2014 10.17 10.14 10.14 10.14 37,800 -0.08(-0.78%)
Apr 16, 2014 10.46 10.46 10.16 10.22 28,491 -0.13(-1.26%)
Apr 15, 2014 10.50 10.55 10.16 10.35 37,538 -0.10(-0.96%)
Apr 14, 2014 10.50 10.59 10.45 10.45 50,224 -0.05(-0.48%)
Apr 11, 2014 10.50 10.58 10.50 10.50 55,949 +0.00(+0.00%)
Apr 10, 2014 10.67 10.70 10.50 10.50 59,118 -0.22(-2.05%)
Apr 09, 2014 10.55 10.76 10.48 10.72 32,235 +0.19(+1.80%)
Apr 08, 2014 10.46 10.58 10.46 10.53 35,968 +0.10(+0.96%)
Apr 07, 2014 10.40 10.50 10.40 10.43 39,880 +0.03(+0.29%)
Apr 04, 2014 10.91 10.94 10.32 10.40 51,917 -0.42(-3.88%)
Apr 03, 2014 11.01 11.10 10.75 10.82 46,088 -0.18(-1.64%)
Apr 02, 2014 10.83 11.05 10.83 11.00 50,626 +0.16(+1.48%)
Apr 01, 2014 10.72 10.85 10.60 10.84 94,658 +0.10(+0.93%)
Mar 31, 2014 10.52 10.80 10.52 10.74 65,930 +0.23(+2.19%)
Mar 28, 2014 10.50 10.82 10.50 10.51 65,877 -0.01(-0.10%)
Mar 27, 2014 10.59 10.70 10.41 10.52 45,708 -0.10(-0.94%)
Mar 26, 2014 11.11 11.11 10.59 10.62 79,651 -0.38(-3.45%)
Mar 25, 2014 11.06 11.23 10.97 11.00 43,088 -0.04(-0.36%)
Mar 24, 2014 11.06 11.21 10.92 11.04 60,842 -0.02(-0.18%)
Mar 21, 2014 11.00 11.36 10.89 11.06 187,133 +0.11(+1.00%)
Mar 20, 2014 10.83 11.00 10.77 10.95 43,522 +0.08(+0.74%)
Mar 19, 2014 10.89 10.91 10.76 10.87 53,664 -0.06(-0.55%)
Mar 18, 2014 10.74 10.94 10.74 10.93 79,588 +0.21(+1.96%)
Mar 17, 2014 10.58 10.80 10.58 10.72 68,704 +0.20(+1.90%)
Mar 14, 2014 10.62 10.80 10.50 10.52 60,160 -0.17(-1.59%)
Mar 13, 2014 10.85 10.85 10.36 10.69 99,059 -0.13(-1.20%)
Mar 12, 2014 10.59 10.85 10.59 10.82 41,259 +0.14(+1.31%)
Mar 11, 2014 10.90 10.92 10.58 10.68 36,091 -0.22(-2.02%)
Mar 10, 2014 10.63 10.90 10.63 10.90 67,421 +0.23(+2.16%)
Mar 07, 2014 10.62 10.75 10.58 10.67 41,378 +0.06(+0.57%)
Mar 06, 2014 10.60 10.65 10.45 10.61 47,907 +0.02(+0.19%)
Mar 05, 2014 10.44 10.70 10.04 10.59 97,635 +0.07(+0.67%)
Mar 04, 2014 10.22 10.60 10.20 10.52 208,378 +0.41(+4.06%)
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.