Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.64 | 10.71 | 10.64 | 10.69 | 3,500 | -0.06(-0.56%) |
Jul 30, 2014 | 10.69 | 10.75 | 10.68 | 10.75 | 1,915 | -0.17(-1.55%) |
Jul 29, 2014 | 10.90 | 10.91 | 10.90 | 10.92 | 9,585 | +0.04(+0.36%) |
Jul 28, 2014 | 10.99 | 11.00 | 10.88 | 10.88 | 1,610 | -0.18(-1.63%) |
Jul 25, 2014 | 11.06 | 11.06 | 11.06 | 11.06 | 7,241 | +0.09(+0.82%) |
Jul 23, 2014 | 11.13 | 11.13 | 10.97 | 10.97 | 2,182 | -0.13(-1.19%) |
Jul 22, 2014 | 11.01 | 11.10 | 11.01 | 11.10 | 9,950 | +0.11(+1.02%) |
Jul 21, 2014 | 10.93 | 10.99 | 10.93 | 10.99 | 2,216 | +0.03(+0.24%) |
Jul 18, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 250 | -0.02(-0.15%) |
Jul 17, 2014 | 10.97 | 10.98 | 10.91 | 10.98 | 1,800 | -0.00(-0.01%) |
Jul 16, 2014 | 10.98 | 10.98 | 10.98 | 10.98 | 200 | +0.07(+0.63%) |
Jul 15, 2014 | 10.88 | 10.91 | 10.88 | 10.91 | 700 | -0.03(-0.31%) |
Jul 14, 2014 | 10.95 | 10.95 | 10.94 | 10.95 | 2,845 | +0.00(+0.02%) |
Jul 08, 2014 | 10.94 | 10.94 | 10.94 | 0 | -0.09(-0.78%) | |
Jul 07, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 900 | +0.02(+0.17%) |
Jul 03, 2014 | 11.01 | 11.01 | 11.01 | 0 | +0.02(+0.14%) | |
Jul 02, 2014 | 10.98 | 10.99 | 10.98 | 10.99 | 1,560 | -0.06(-0.50%) |
Jul 01, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | +0.03(+0.27%) |
Jun 30, 2014 | 11.02 | 11.02 | 11.02 | 11.02 | 3,030 | -0.04(-0.40%) |
Jun 27, 2014 | 10.90 | 11.06 | 11.06 | 11.06 | 1,287 | +0.02(+0.21%) |
Jun 26, 2014 | 10.96 | 11.04 | 10.95 | 11.04 | 1,308 | +0.09(+0.81%) |
Jun 25, 2014 | 10.76 | 10.95 | 10.76 | 10.95 | 4,280 | +0.10(+0.92%) |
Jun 24, 2014 | 10.81 | 10.85 | 10.81 | 10.85 | 5,460 | +0.03(+0.30%) |
Jun 23, 2014 | 10.78 | 10.82 | 10.78 | 10.82 | 12,000 | +0.24(+2.25%) |
Jun 20, 2014 | 10.65 | 10.65 | 10.58 | 10.58 | 1,260 | +0.06(+0.56%) |
Jun 19, 2014 | 10.55 | 10.55 | 10.52 | 10.52 | 1,350 | +0.00(+0.05%) |
Jun 18, 2014 | 10.50 | 10.52 | 10.50 | 10.52 | 2,300 | +0.00(+0.03%) |
Jun 17, 2014 | 10.47 | 10.52 | 10.47 | 10.52 | 4,300 | +0.06(+0.54%) |
Jun 16, 2014 | 10.46 | 10.46 | 10.46 | 10.46 | 5,510 | -0.02(-0.20%) |
Jun 12, 2014 | 10.48 | 10.48 | 10.48 | 3,000 | -0.02(-0.19%) | |
Jun 11, 2014 | 10.49 | 10.50 | 10.47 | 10.50 | 4,971 | +0.03(+0.28%) |
Jun 10, 2014 | 10.46 | 10.47 | 10.44 | 10.47 | 15,600 | +0.02(+0.23%) |
Jun 06, 2014 | 10.43 | 10.45 | 10.43 | 10.45 | 2,900 | +0.00(+0.04%) |
Jun 05, 2014 | 10.42 | 10.44 | 10.41 | 10.44 | 3,750 | +0.02(+0.18%) |
Jun 04, 2014 | 10.40 | 10.43 | 10.36 | 10.42 | 86,165 | +0.01(+0.05%) |
Jun 03, 2014 | 10.42 | 10.44 | 10.42 | 10.42 | 1,810 | -0.02(-0.23%) |
Jun 02, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 699 | -0.03(-0.29%) |
May 30, 2014 | 10.47 | 10.47 | 10.47 | 10.47 | 800 | -0.01(-0.08%) |
May 29, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 2,300 | -0.01(-0.14%) |
May 27, 2014 | 10.49 | 10.49 | 10.49 | 0 | +0.26(+2.58%) | |
May 21, 2014 | 10.23 | 10.23 | 10.23 | 0 | -0.27(-2.57%) | |
May 19, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.77%) |
May 16, 2014 | 10.41 | 10.42 | 10.41 | 10.42 | 1,700 | +0.03(+0.31%) |
May 15, 2014 | 10.45 | 10.45 | 10.38 | 10.39 | 1,262 | -0.03(-0.31%) |
May 14, 2014 | 10.43 | 10.43 | 10.42 | 10.42 | 2,400 | -0.00(-0.04%) |
May 13, 2014 | 10.47 | 10.47 | 10.42 | 10.42 | 20,965 | -0.02(-0.21%) |
May 12, 2014 | 10.46 | 10.46 | 10.43 | 10.45 | 2,596 | -0.01(-0.06%) |
May 09, 2014 | 10.45 | 10.47 | 10.45 | 10.45 | 8,197 | -0.05(-0.52%) |
May 08, 2014 | 10.44 | 10.51 | 10.44 | 10.51 | 3,700 | +0.07(+0.63%) |
May 06, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.12(+1.19%) |
May 05, 2014 | 10.20 | 10.32 | 10.20 | 10.32 | 900 | +0.01(+0.07%) |
May 02, 2014 | 10.26 | 10.31 | 10.26 | 10.31 | 5,576 | +0.14(+1.34%) |
Apr 29, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.06%) |
Apr 25, 2014 | 10.18 | 10.18 | 10.18 | 10.18 | 4,100 | -0.03(-0.29%) |
Apr 24, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 1,700 | -0.01(-0.14%) |
Apr 23, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 300 | -0.14(-1.34%) |
Apr 14, 2014 | 10.36 | 10.36 | 10.36 | 76 | -0.03(-0.29%) | |
Apr 10, 2014 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | -0.24(-2.30%) |
Apr 04, 2014 | 10.64 | 10.64 | 10.64 | 0 | +0.31(+3.01%) | |
Apr 01, 2014 | 10.33 | 10.33 | 10.33 | 0 | -0.06(-0.53%) | |
Mar 31, 2014 | 10.37 | 10.38 | 10.37 | 10.38 | 1,850 | -0.01(-0.13%) |
Mar 28, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.49%) |
Mar 25, 2014 | 10.35 | 10.35 | 10.35 | 0 | +0.29(+2.89%) | |
Mar 10, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.13(-1.23%) | |
Feb 26, 2014 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Feb 20, 2014 | 10.16 | 10.16 | 10.16 | 0 | -0.03(-0.34%) | |
Feb 13, 2014 | 10.19 | 10.19 | 10.19 | 0 | +0.33(+3.39%) | |
Feb 10, 2014 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | -0.05(-0.53%) |
Feb 05, 2014 | 9.912 | 9.912 | 9.912 | 0 | -0.14(-1.37%) | |
Jan 28, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.17(-1.64%) | |
Jan 23, 2014 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.82%) | |
Jan 22, 2014 | 10.20 | 10.20 | 10.12 | 10.13 | 16,000 | +0.01(+0.12%) |
Jan 17, 2014 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.37%) |
Jan 13, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 10,800 | -0.09(-0.89%) |
Jan 10, 2014 | 10.18 | 10.18 | 10.18 | 10.18 | 150 | -0.02(-0.20%) |
Dec 27, 2013 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.45%) | |
Dec 20, 2013 | 10.15 | 10.15 | 10.15 | 1 | +0.25(+2.57%) | |
Dec 19, 2013 | 9.896 | 9.896 | 9.896 | 9.896 | 1,005 | -0.20(-2.01%) |
Dec 17, 2013 | 10.10 | 10.10 | 10.10 | 2,350 | -0.01(-0.11%) | |
Dec 13, 2013 | 10.11 | 10.11 | 10.11 | 2,000 | +0.02(+0.21%) | |
Dec 10, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.06(-0.59%) |
Nov 22, 2013 | 10.15 | 10.15 | 10.15 | 2,000 | -0.02(-0.16%) | |
Nov 12, 2013 | 10.17 | 10.17 | 10.17 | 2,800 | +0.11(+1.13%) | |
Nov 05, 2013 | 10.05 | 10.05 | 10.05 | 0 | +0.27(+2.80%) | |
Oct 28, 2013 | 9.779 | 9.779 | 9.779 | 0 | -0.02(-0.20%) | |
Oct 23, 2013 | 9.799 | 9.799 | 9.799 | 9.799 | 0 | -0.12(-1.17%) |
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.
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.