Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.592 8.660 8.101 8.110 2,361,678 -0.47(-5.51%)
Sep 29, 2014 8.573 8.747 8.563 8.583 1,244,559 -0.13(-1.44%)
Sep 26, 2014 8.515 8.795 8.496 8.708 1,213,350 +0.25(+2.96%)
Sep 25, 2014 8.718 8.718 8.400 8.457 1,135,338 -0.28(-3.20%)
Sep 24, 2014 8.660 8.776 8.525 8.737 1,004,114 +0.12(+1.34%)
Sep 23, 2014 8.843 8.959 8.616 8.621 1,631,194 -0.12(-1.32%)
Sep 22, 2014 8.872 9.036 8.708 8.737 1,377,429 -0.20(-2.27%)
Sep 19, 2014 9.094 9.243 8.940 8.940 2,073,244 -0.13(-1.38%)
Sep 18, 2014 8.891 9.152 8.843 9.065 1,324,682 +0.21(+2.34%)
Sep 17, 2014 9.036 9.229 8.814 8.858 1,779,906 -0.20(-2.24%)
Sep 16, 2014 8.795 9.065 8.650 9.060 1,338,509 +0.23(+2.57%)
Sep 15, 2014 9.046 9.055 8.795 8.833 1,011,119 -0.25(-2.76%)
Sep 12, 2014 9.316 9.383 9.065 9.084 1,134,578 -0.27(-2.89%)
Sep 11, 2014 9.075 9.364 9.055 9.354 1,226,424 +0.18(+2.00%)
Sep 10, 2014 9.412 9.442 8.997 9.171 1,692,370 -0.28(-2.96%)
Sep 09, 2014 9.750 9.750 9.412 9.451 1,279,554 -0.33(-3.35%)
Sep 08, 2014 9.740 9.846 9.701 9.779 1,340,012 +0.00(+0.05%)
Sep 05, 2014 9.528 9.798 9.509 9.774 1,249,869 +0.21(+2.17%)
Sep 04, 2014 9.885 10.06 9.528 9.566 1,782,298 -0.32(-3.22%)
Sep 03, 2014 10.28 10.32 9.817 9.885 1,586,095 -0.36(-3.48%)
Sep 02, 2014 10.04 10.21 9.952 10.24 1,249,823 +0.21(+2.11%)
Aug 29, 2014 9.952 10.03 10.03 10.03 890,855 +0.14(+1.46%)
Aug 28, 2014 9.933 9.962 9.817 9.885 906,941 -0.08(-0.77%)
Aug 27, 2014 10.06 10.08 9.933 9.962 810,709 -0.07(-0.67%)
Aug 26, 2014 9.836 10.10 9.788 10.03 1,725,704 +0.25(+2.56%)
Aug 25, 2014 9.779 9.865 9.721 9.779 1,315,098 +0.04(+0.40%)
Aug 22, 2014 9.605 9.779 9.460 9.740 1,099,862 +0.14(+1.41%)
Aug 21, 2014 9.557 9.663 9.528 9.605 1,194,690 +0.09(+0.91%)
Aug 20, 2014 9.325 9.586 9.316 9.518 1,110,538 +0.17(+1.86%)
Aug 19, 2014 9.325 9.412 9.316 9.345 850,514 +0.05(+0.52%)
Aug 18, 2014 9.094 9.296 9.017 9.296 879,259 +0.26(+2.88%)
Aug 15, 2014 9.075 9.219 8.901 9.036 1,015,961 +0.04(+0.48%)
Aug 14, 2014 8.978 9.210 8.968 8.993 889,697 +0.00(+0.05%)
Aug 13, 2014 8.824 9.070 8.824 8.988 950,427 +0.18(+2.08%)
Aug 12, 2014 8.824 8.940 8.727 8.805 1,513,855 -0.05(-0.54%)
Aug 11, 2014 8.631 8.901 8.602 8.853 1,550,417 +0.23(+2.68%)
Aug 08, 2014 8.371 8.583 8.289 8.621 1,568,398 +0.25(+3.00%)
Aug 07, 2014 8.833 8.872 8.371 8.371 1,346,468 -0.41(-4.62%)
Aug 06, 2014 8.515 8.843 8.419 8.776 1,571,120 +0.24(+2.82%)
Aug 05, 2014 8.670 8.824 8.506 8.535 1,345,311 -0.21(-2.43%)
Aug 04, 2014 8.766 8.814 8.617 8.747 1,621,929 +0.00(+0.00%)
Aug 01, 2014 8.486 8.809 8.486 8.747 1,762,326 +0.21(+2.49%)
Jul 31, 2014 9.065 9.132 8.535 8.535 2,507,625 -0.68(-7.43%)
Jul 30, 2014 9.152 9.214 9.036 9.219 1,906,130 +0.13(+1.38%)
Jul 29, 2014 9.644 9.971 9.084 9.094 3,729,597 -0.36(-3.78%)
Jul 28, 2014 9.441 9.451 9.258 9.451 3,343,369 +0.01(+0.10%)
Jul 25, 2014 9.769 9.817 9.431 9.441 2,653,051 -0.39(-3.97%)
Jul 24, 2014 10.02 10.09 9.817 9.832 1,500,645 -0.15(-1.50%)
Jul 23, 2014 10.41 10.41 9.923 9.981 2,018,247 -0.43(-4.17%)
Jul 22, 2014 10.49 10.54 10.37 10.41 1,193,863 -0.03(-0.28%)
Jul 21, 2014 10.40 10.50 10.15 10.44 1,536,564 +0.02(+0.18%)
Jul 18, 2014 10.40 10.48 10.24 10.42 1,984,871 +0.06(+0.56%)
Jul 17, 2014 10.48 10.64 10.31 10.37 1,543,095 -0.21(-2.01%)
Jul 16, 2014 10.72 10.75 10.49 10.58 2,447,850 -0.18(-1.70%)
Jul 15, 2014 11.09 11.22 10.74 10.76 1,575,104 -0.27(-2.45%)
Jul 14, 2014 10.86 11.23 10.85 11.03 2,045,204 +0.32(+2.97%)
Jul 11, 2014 10.73 10.84 10.63 10.71 986,966 -0.02(-0.18%)
Jul 10, 2014 10.50 10.89 10.44 10.73 1,644,758 -0.04(-0.36%)
Jul 09, 2014 10.55 10.77 10.53 10.77 2,238,588 +0.26(+2.48%)
Jul 08, 2014 10.73 10.74 10.21 10.51 2,839,184 -0.24(-2.24%)
Jul 07, 2014 10.78 10.95 10.74 10.75 1,667,155 -0.02(-0.18%)
Jul 03, 2014 10.76 10.77 10.77 10.77 833,719 +0.05(+0.45%)
Jul 02, 2014 10.61 10.79 10.61 10.72 1,325,463 +0.12(+1.09%)
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.