Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.04 10.29 10.04 10.28 1,457,130 +0.57(+5.88%)
Oct 30, 2014 9.587 9.728 9.587 9.711 413,121 +0.14(+1.47%)
Oct 29, 2014 9.653 9.670 9.513 9.571 603,147 -0.10(-1.03%)
Oct 28, 2014 9.571 9.678 9.566 9.670 537,911 +0.03(+0.34%)
Oct 27, 2014 9.538 9.769 9.769 9.637 408,899 -0.13(-1.35%)
Oct 24, 2014 9.703 9.777 9.637 9.769 601,244 +0.06(+0.60%)
Oct 23, 2014 9.711 9.769 9.670 9.711 362,883 +0.15(+1.56%)
Oct 22, 2014 9.662 9.695 9.562 9.562 387,302 -0.07(-0.69%)
Oct 21, 2014 9.571 9.645 9.562 9.629 422,217 +0.21(+2.19%)
Oct 20, 2014 9.223 9.422 9.223 9.422 373,016 +0.28(+3.08%)
Oct 17, 2014 9.198 9.256 9.087 9.140 558,398 +0.17(+1.84%)
Oct 16, 2014 8.793 9.033 8.768 8.975 896,382 -0.16(-1.72%)
Oct 15, 2014 9.223 9.223 8.861 9.132 1,382,882 -0.26(-2.82%)
Oct 14, 2014 9.413 9.480 9.347 9.397 649,833 -0.08(-0.87%)
Oct 13, 2014 9.612 9.678 9.471 9.480 636,384 +0.07(+0.79%)
Oct 10, 2014 9.529 9.579 9.397 9.405 784,545 -0.04(-0.44%)
Oct 09, 2014 9.744 9.753 9.422 9.447 976,233 -0.45(-4.59%)
Oct 08, 2014 9.744 9.918 9.686 9.901 837,416 +0.17(+1.70%)
Oct 07, 2014 9.868 9.901 9.736 9.736 674,415 -0.13(-1.34%)
Oct 06, 2014 9.827 9.892 9.810 9.868 539,171 +0.15(+1.53%)
Oct 03, 2014 9.711 9.761 9.653 9.719 527,976 +0.10(+1.03%)
Oct 02, 2014 9.769 9.786 9.513 9.620 853,874 -0.20(-2.02%)
Oct 01, 2014 9.935 9.943 9.777 9.819 793,629 -0.05(-0.50%)
Sep 30, 2014 9.844 9.935 9.794 9.868 1,018,336 +0.17(+1.70%)
Sep 29, 2014 9.662 9.786 9.645 9.703 911,843 -0.09(-0.93%)
Sep 26, 2014 9.761 9.819 9.711 9.794 544,954 +0.07(+0.68%)
Sep 25, 2014 9.819 9.835 9.711 9.728 731,796 -0.14(-1.42%)
Sep 24, 2014 9.719 9.968 9.691 9.868 1,422,218 +0.20(+2.05%)
Sep 23, 2014 9.744 9.753 9.637 9.670 810,259 -0.04(-0.43%)
Sep 22, 2014 9.794 9.794 9.678 9.711 540,584 -0.12(-1.26%)
Sep 19, 2014 9.959 9.972 9.827 9.835 1,830,049 +0.11(+1.11%)
Sep 18, 2014 9.744 9.786 9.657 9.728 2,350,368 +0.15(+1.55%)
Sep 17, 2014 9.612 9.670 9.562 9.579 1,173,179 +0.07(+0.78%)
Sep 16, 2014 9.306 9.513 9.298 9.504 1,160,894 +0.18(+1.95%)
Sep 15, 2014 9.389 9.422 9.281 9.322 2,108,556 -0.16(-1.66%)
Sep 12, 2014 9.397 9.488 9.364 9.480 1,192,662 +0.13(+1.42%)
Sep 11, 2014 9.322 9.372 9.256 9.347 2,786,675 +0.02(+0.27%)
Sep 10, 2014 9.207 9.331 9.140 9.322 3,651,116 +0.17(+1.81%)
Sep 09, 2014 9.182 9.198 9.132 9.157 1,151,444 +0.05(+0.54%)
Sep 08, 2014 9.124 9.182 9.066 9.107 1,255,617 -0.31(-3.25%)
Sep 05, 2014 9.488 9.504 9.372 9.413 2,101,719 -0.22(-2.23%)
Sep 04, 2014 9.538 9.678 9.529 9.629 2,159,068 +0.03(+0.34%)
Sep 03, 2014 9.554 9.686 9.546 9.595 4,349,622 -0.03(-0.34%)
Sep 02, 2014 9.678 9.686 9.562 9.629 1,207,945 -0.33(-3.32%)
Aug 29, 2014 9.951 9.959 9.959 9.959 511,248 +0.07(+0.75%)
Aug 28, 2014 9.943 9.968 9.885 9.885 391,877 -0.16(-1.57%)
Aug 27, 2014 10.05 10.05 9.951 10.04 404,504 +0.07(+0.66%)
Aug 26, 2014 9.951 10.03 9.935 9.976 598,055 -0.02(-0.17%)
Aug 25, 2014 9.893 10.05 9.893 9.992 658,710 +0.18(+1.85%)
Aug 22, 2014 9.860 9.885 9.794 9.810 519,541 -0.07(-0.67%)
Aug 21, 2014 9.885 9.926 9.860 9.877 557,795 +0.00(+0.00%)
Aug 20, 2014 9.786 9.901 9.761 9.877 623,848 -0.02(-0.25%)
Aug 19, 2014 9.844 9.935 9.819 9.901 1,166,824 +0.14(+1.44%)
Aug 18, 2014 9.645 9.761 9.633 9.761 1,258,211 +0.16(+1.64%)
Aug 15, 2014 9.686 9.703 9.517 9.604 510,676 -0.01(-0.09%)
Aug 14, 2014 9.620 9.629 9.579 9.612 382,440 +0.04(+0.43%)
Aug 13, 2014 9.587 9.612 9.554 9.571 370,915 +0.06(+0.61%)
Aug 12, 2014 9.413 9.546 9.409 9.513 515,337 +0.10(+1.05%)
Aug 11, 2014 9.463 9.480 9.372 9.413 693,292 -0.22(-2.32%)
Aug 08, 2014 9.571 9.637 9.533 9.637 599,612 +0.31(+3.28%)
Aug 07, 2014 9.554 9.604 9.322 9.331 652,532 -0.26(-2.67%)
Aug 06, 2014 9.562 9.653 9.562 9.587 434,355 -0.02(-0.17%)
Aug 05, 2014 9.753 9.753 9.579 9.604 584,257 -0.25(-2.52%)
Aug 04, 2014 9.868 9.885 9.744 9.852 559,294 +0.16(+1.62%)
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.