Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.760 10.02 9.710 9.910 3,533,933 +0.41(+4.32%)
Oct 30, 2014 9.660 9.700 9.320 9.500 2,273,141 -0.18(-1.86%)
Oct 29, 2014 9.740 9.750 9.470 9.680 1,684,887 -0.07(-0.72%)
Oct 28, 2014 9.490 9.750 9.380 9.750 1,660,911 +0.30(+3.17%)
Oct 27, 2014 9.440 9.520 9.490 9.450 1,696,078 -0.04(-0.42%)
Oct 24, 2014 9.520 9.600 9.390 9.490 2,147,805 -0.01(-0.11%)
Oct 23, 2014 9.400 9.610 9.300 9.500 2,735,366 +0.20(+2.15%)
Oct 22, 2014 9.500 9.620 9.270 9.300 3,543,514 -0.19(-2.00%)
Oct 21, 2014 9.190 9.500 9.164 9.490 4,280,281 +0.38(+4.17%)
Oct 20, 2014 8.750 9.130 8.730 9.110 2,182,739 +0.28(+3.17%)
Oct 17, 2014 9.120 9.200 8.810 8.830 3,829,409 -0.16(-1.78%)
Oct 16, 2014 8.520 8.850 8.430 8.990 8,889,403 +0.32(+3.69%)
Oct 15, 2014 8.130 8.740 8.040 8.670 5,267,813 +0.34(+4.08%)
Oct 14, 2014 8.420 8.590 8.230 8.330 2,680,311 +0.04(+0.48%)
Oct 13, 2014 8.400 8.630 8.200 8.290 2,494,351 -0.11(-1.25%)
Oct 10, 2014 9.040 9.120 8.340 8.395 6,064,575 -0.85(-9.15%)
Oct 09, 2014 9.650 9.710 9.240 9.240 2,957,809 -0.45(-4.64%)
Oct 08, 2014 9.480 9.710 9.310 9.690 2,902,772 +0.22(+2.32%)
Oct 07, 2014 9.620 9.670 9.470 9.470 1,846,628 -0.20(-2.07%)
Oct 06, 2014 9.770 9.870 9.635 9.670 1,684,340 -0.08(-0.82%)
Oct 03, 2014 9.960 9.990 9.740 9.750 1,790,390 -0.09(-0.91%)
Oct 02, 2014 9.750 9.900 9.590 9.840 2,213,954 +0.07(+0.72%)
Oct 01, 2014 9.880 9.989 9.670 9.770 3,089,669 -0.11(-1.06%)
Sep 30, 2014 10.11 10.12 9.870 9.875 2,303,817 -0.23(-2.32%)
Sep 29, 2014 9.990 10.23 9.960 10.11 1,131,540 +0.04(+0.35%)
Sep 26, 2014 10.04 10.23 9.960 10.07 1,906,279 +0.09(+0.95%)
Sep 25, 2014 10.22 10.27 9.970 9.980 2,593,869 -0.24(-2.40%)
Sep 24, 2014 10.29 10.38 10.22 10.22 1,699,690 -0.05(-0.54%)
Sep 23, 2014 10.17 10.41 10.17 10.28 2,334,251 -0.02(-0.19%)
Sep 22, 2014 10.61 10.65 10.30 10.30 2,448,866 -0.33(-3.10%)
Sep 19, 2014 10.88 10.94 10.59 10.63 2,975,086 -0.23(-2.12%)
Sep 18, 2014 10.67 10.98 10.60 10.86 4,073,221 +0.41(+3.92%)
Sep 17, 2014 10.30 10.51 10.24 10.45 4,233,972 +0.19(+1.90%)
Sep 16, 2014 10.17 10.35 10.10 10.26 2,956,601 +0.06(+0.59%)
Sep 15, 2014 10.40 10.47 10.18 10.20 1,956,872 -0.19(-1.83%)
Sep 12, 2014 10.65 10.65 10.36 10.38 2,089,373 -0.29(-2.67%)
Sep 11, 2014 10.51 10.69 10.44 10.67 2,668,376 +0.12(+1.19%)
Sep 10, 2014 10.87 10.91 10.52 10.54 3,015,105 -0.35(-3.17%)
Sep 09, 2014 10.88 11.07 10.83 10.89 2,377,376 -0.03(-0.27%)
Sep 08, 2014 10.84 10.96 10.77 10.92 1,625,099 +0.06(+0.60%)
Sep 05, 2014 10.81 10.91 10.78 10.86 1,991,166 +0.03(+0.23%)
Sep 04, 2014 10.87 10.99 10.74 10.83 2,148,178 +0.01(+0.05%)
Sep 03, 2014 10.96 11.00 10.82 10.82 1,418,551 -0.07(-0.60%)
Sep 02, 2014 11.07 11.16 10.88 10.89 1,669,536 -0.16(-1.45%)
Aug 29, 2014 10.91 11.05 11.05 11.05 2,250,900 +0.18(+1.66%)
Aug 28, 2014 10.79 10.92 10.72 10.87 711,165 +0.05(+0.46%)
Aug 27, 2014 10.66 10.86 10.66 10.82 646,766 -0.04(-0.37%)
Aug 26, 2014 10.79 10.87 10.77 10.86 1,269,232 +0.07(+0.65%)
Aug 25, 2014 10.90 10.94 10.77 10.79 792,961 -0.05(-0.46%)
Aug 22, 2014 10.94 10.96 10.81 10.84 1,156,713 -0.10(-0.91%)
Aug 21, 2014 10.89 10.98 10.80 10.94 1,058,358 +0.04(+0.32%)
Aug 20, 2014 10.61 10.97 10.58 10.90 2,263,103 +0.24(+2.30%)
Aug 19, 2014 10.52 10.81 10.48 10.66 1,810,639 +0.14(+1.33%)
Aug 18, 2014 10.47 10.52 10.35 10.52 1,241,532 +0.14(+1.35%)
Aug 15, 2014 10.46 10.58 10.25 10.38 1,338,370 +0.01(+0.10%)
Aug 14, 2014 10.45 10.46 10.35 10.37 863,447 -0.04(-0.38%)
Aug 13, 2014 10.37 10.44 10.35 10.41 653,552 +0.05(+0.48%)
Aug 12, 2014 10.32 10.47 10.28 10.36 1,406,289 -0.01(-0.10%)
Aug 11, 2014 10.32 10.48 10.30 10.37 1,715,435 +0.11(+1.07%)
Aug 08, 2014 10.15 10.28 10.07 10.26 2,594,102 +0.14(+1.38%)
Aug 07, 2014 10.35 10.37 10.09 10.12 1,897,298 -0.21(-2.03%)
Aug 06, 2014 10.16 10.46 10.14 10.33 2,564,987 +0.10(+0.98%)
Aug 05, 2014 10.11 10.29 10.07 10.23 1,764,742 +0.05(+0.49%)
Aug 04, 2014 10.15 10.22 10.00 10.18 1,618,821 +0.07(+0.69%)
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.