Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.00 11.33 10.92 11.28 718,619 +0.36(+3.30%)
Oct 30, 2014 10.65 10.93 10.65 10.92 751,813 +0.27(+2.54%)
Oct 29, 2014 10.50 10.68 10.40 10.65 487,958 +0.21(+2.01%)
Oct 28, 2014 9.890 10.46 9.820 10.44 518,961 +0.27(+2.65%)
Oct 27, 2014 10.39 10.47 10.06 10.17 444,086 -0.30(-2.87%)
Oct 24, 2014 9.930 10.49 9.930 10.47 590,298 +0.58(+5.86%)
Oct 23, 2014 9.750 10.10 9.740 9.890 611,284 +0.21(+2.17%)
Oct 22, 2014 9.880 9.970 9.645 9.680 365,935 -0.22(-2.22%)
Oct 21, 2014 9.970 10.01 9.750 9.900 436,197 -0.03(-0.30%)
Oct 20, 2014 9.140 10.31 9.090 9.930 1,197,460 +0.76(+8.29%)
Oct 17, 2014 9.680 9.680 9.120 9.170 367,814 -0.38(-3.98%)
Oct 16, 2014 9.350 9.590 9.100 9.550 447,735 +0.16(+1.70%)
Oct 15, 2014 8.890 9.480 8.800 9.390 869,399 +0.44(+4.92%)
Oct 14, 2014 8.850 9.040 8.680 8.950 584,976 +0.23(+2.64%)
Oct 13, 2014 8.620 8.810 8.611 8.720 464,147 +0.07(+0.81%)
Oct 10, 2014 8.660 8.850 8.570 8.650 674,094 -0.07(-0.80%)
Oct 09, 2014 8.980 9.095 8.720 8.720 1,606,502 -0.29(-3.22%)
Oct 08, 2014 9.010 9.100 8.690 9.010 1,015,924 +0.05(+0.56%)
Oct 07, 2014 8.430 9.360 8.250 8.960 3,544,449 -0.99(-9.95%)
Oct 06, 2014 9.810 10.48 9.750 9.950 547,143 +0.16(+1.63%)
Oct 03, 2014 10.14 10.14 9.760 9.790 347,948 -0.25(-2.49%)
Oct 02, 2014 9.930 10.12 9.790 10.04 325,763 +0.12(+1.21%)
Oct 01, 2014 9.900 10.24 9.790 9.920 480,008 +0.01(+0.10%)
Sep 30, 2014 9.960 9.990 9.870 9.910 633,299 -0.02(-0.20%)
Sep 29, 2014 9.880 9.990 9.780 9.930 454,255 -0.03(-0.30%)
Sep 26, 2014 9.950 10.04 9.880 9.960 215,524 +0.03(+0.30%)
Sep 25, 2014 10.12 10.18 9.763 9.930 404,632 -0.25(-2.46%)
Sep 24, 2014 10.17 10.19 10.03 10.18 351,942 +0.06(+0.59%)
Sep 23, 2014 10.26 10.38 10.09 10.12 297,651 -0.18(-1.75%)
Sep 22, 2014 10.43 10.43 10.23 10.30 420,622 -0.18(-1.72%)
Sep 19, 2014 10.70 10.87 10.46 10.48 1,178,616 -0.21(-1.96%)
Sep 18, 2014 10.95 10.99 10.66 10.69 501,175 -0.19(-1.75%)
Sep 17, 2014 10.50 10.89 10.50 10.88 666,309 +0.43(+4.11%)
Sep 16, 2014 10.33 10.63 10.31 10.45 501,193 +0.07(+0.67%)
Sep 15, 2014 10.17 10.43 10.08 10.38 382,027 +0.18(+1.76%)
Sep 12, 2014 10.37 10.39 10.09 10.20 297,450 -0.14(-1.35%)
Sep 11, 2014 10.12 10.35 10.09 10.34 447,248 +0.19(+1.87%)
Sep 10, 2014 10.18 10.18 10.06 10.15 315,049 -0.05(-0.49%)
Sep 09, 2014 10.12 10.26 10.09 10.20 591,821 +0.08(+0.79%)
Sep 08, 2014 10.23 10.27 10.03 10.12 482,790 -0.17(-1.65%)
Sep 05, 2014 10.30 10.38 10.22 10.29 325,431 -0.11(-1.06%)
Sep 04, 2014 10.78 10.78 10.28 10.40 659,374 -0.34(-3.17%)
Sep 03, 2014 10.74 10.90 10.67 10.74 397,954 +0.06(+0.56%)
Sep 02, 2014 10.64 10.79 10.49 10.68 541,429 +0.05(+0.47%)
Aug 29, 2014 10.52 10.63 10.63 10.63 346,100 +0.12(+1.14%)
Aug 28, 2014 10.41 10.64 10.34 10.51 294,665 +0.03(+0.29%)
Aug 27, 2014 10.58 10.70 10.43 10.48 329,296 -0.11(-1.04%)
Aug 26, 2014 10.50 10.64 10.41 10.59 368,741 +0.09(+0.86%)
Aug 25, 2014 10.59 10.71 10.38 10.50 302,867 -0.08(-0.76%)
Aug 22, 2014 10.70 10.80 10.52 10.58 230,975 -0.12(-1.12%)
Aug 21, 2014 10.72 10.79 10.61 10.70 272,268 -0.04(-0.33%)
Aug 20, 2014 10.82 10.96 10.67 10.73 510,203 -0.02(-0.14%)
Aug 19, 2014 10.49 10.79 10.44 10.75 805,934 +0.34(+3.27%)
Aug 18, 2014 10.15 10.42 10.10 10.41 496,928 +0.37(+3.69%)
Aug 15, 2014 9.970 10.22 9.790 10.04 1,353,684 +0.24(+2.45%)
Aug 14, 2014 9.830 9.960 9.715 9.800 595,068 +0.02(+0.20%)
Aug 13, 2014 9.710 9.870 9.650 9.780 452,321 +0.08(+0.82%)
Aug 12, 2014 9.740 9.790 9.600 9.700 418,584 -0.05(-0.51%)
Aug 11, 2014 9.740 9.860 9.680 9.750 330,017 +0.05(+0.52%)
Aug 08, 2014 9.660 9.820 9.540 9.700 412,651 +0.05(+0.52%)
Aug 07, 2014 9.650 9.715 9.480 9.650 555,589 +0.06(+0.63%)
Aug 06, 2014 9.440 9.700 9.440 9.590 429,928 +0.08(+0.84%)
Aug 05, 2014 9.500 9.720 9.390 9.510 366,995 +0.00(+0.00%)
Aug 04, 2014 9.350 9.550 9.310 9.510 862,690 +0.20(+2.15%)
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.