Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.993 9.077 8.681 8.861 192,008,224 -0.19(-2.12%)
Sep 29, 2014 9.676 9.826 8.885 9.053 138,344,512 -0.73(-7.47%)
Sep 26, 2014 9.724 9.784 9.694 9.784 34,102,636 +0.08(+0.80%)
Sep 25, 2014 9.826 9.826 9.688 9.706 31,803,258 -0.13(-1.28%)
Sep 24, 2014 9.730 9.856 9.730 9.832 36,735,852 +0.14(+1.48%)
Sep 23, 2014 9.772 9.796 9.672 9.688 47,198,752 -0.11(-1.16%)
Sep 22, 2014 9.934 9.952 9.790 9.802 39,724,096 -0.17(-1.74%)
Sep 19, 2014 9.994 10.04 9.934 9.976 58,431,712 +0.04(+0.42%)
Sep 18, 2014 9.910 9.976 9.886 9.934 32,460,308 +0.03(+0.30%)
Sep 17, 2014 9.940 10.01 9.898 9.904 42,329,300 +0.01(+0.06%)
Sep 16, 2014 9.814 9.904 9.682 9.898 39,677,064 +0.03(+0.30%)
Sep 15, 2014 9.922 9.958 9.838 9.868 39,530,952 -0.07(-0.72%)
Sep 12, 2014 9.970 9.994 9.886 9.940 27,560,906 -0.04(-0.42%)
Sep 11, 2014 9.940 9.986 9.892 9.982 24,480,548 +0.02(+0.18%)
Sep 10, 2014 9.976 10.02 9.952 9.964 27,778,014 +0.00(+0.00%)
Sep 09, 2014 10.06 10.08 9.940 9.964 44,488,544 -0.10(-1.01%)
Sep 08, 2014 10.03 10.11 10.01 10.07 79,389,504 -0.20(-1.98%)
Sep 05, 2014 10.37 10.37 10.15 10.27 49,741,120 -0.08(-0.75%)
Sep 04, 2014 10.46 10.56 10.30 10.35 34,603,108 -0.12(-1.14%)
Sep 03, 2014 10.61 10.71 10.45 10.47 42,933,352 -0.08(-0.74%)
Sep 02, 2014 10.47 10.56 10.47 10.54 30,940,856 +0.11(+1.09%)
Aug 29, 2014 10.47 10.43 10.43 10.43 25,659,310 -0.01(-0.06%)
Aug 28, 2014 10.35 10.45 10.31 10.44 28,128,536 +0.04(+0.35%)
Aug 27, 2014 10.32 10.43 10.31 10.40 30,412,334 +0.10(+0.99%)
Aug 26, 2014 10.34 10.39 10.30 10.30 20,305,440 -0.02(-0.23%)
Aug 25, 2014 10.31 10.36 10.31 10.32 17,976,326 +0.04(+0.35%)
Aug 22, 2014 10.38 10.42 10.28 10.29 33,873,428 -0.14(-1.32%)
Aug 21, 2014 10.44 10.48 10.42 10.43 25,121,696 -0.01(-0.06%)
Aug 20, 2014 10.39 10.44 10.34 10.43 23,708,452 +0.03(+0.29%)
Aug 19, 2014 10.49 10.50 10.38 10.40 26,536,130 -0.04(-0.40%)
Aug 18, 2014 10.41 10.50 10.41 10.44 28,661,250 +0.07(+0.69%)
Aug 15, 2014 10.48 10.48 10.29 10.37 34,983,028 -0.07(-0.69%)
Aug 14, 2014 10.43 10.47 10.32 10.44 32,933,962 +0.01(+0.06%)
Aug 13, 2014 10.47 10.47 10.38 10.44 43,690,284 +0.13(+1.22%)
Aug 12, 2014 10.28 10.43 10.27 10.31 42,580,772 +0.02(+0.23%)
Aug 11, 2014 10.29 10.33 10.25 10.29 29,733,956 +0.05(+0.47%)
Aug 08, 2014 10.07 10.26 10.04 10.24 49,021,372 +0.16(+1.60%)
Aug 07, 2014 10.21 10.25 10.05 10.08 33,372,166 -0.10(-0.94%)
Aug 06, 2014 10.03 10.23 10.03 10.17 36,505,996 +0.07(+0.65%)
Aug 05, 2014 10.15 10.27 10.05 10.11 41,298,888 -0.09(-0.88%)
Aug 04, 2014 10.16 10.27 10.15 10.20 41,150,808 +0.13(+1.25%)
Aug 01, 2014 10.22 10.29 10.02 10.07 56,210,932 -0.13(-1.23%)
Jul 31, 2014 10.37 10.38 10.19 10.20 56,445,124 -0.26(-2.52%)
Jul 30, 2014 10.50 10.54 10.38 10.46 50,339,220 +0.01(+0.09%)
Jul 29, 2014 10.50 10.62 10.43 10.45 55,427,528 -0.04(-0.40%)
Jul 28, 2014 10.48 10.54 10.39 10.49 49,862,976 +0.01(+0.11%)
Jul 25, 2014 10.65 10.66 10.42 10.48 57,995,188 -0.13(-1.23%)
Jul 24, 2014 10.71 10.78 10.52 10.61 90,488,696 +0.04(+0.34%)
Jul 23, 2014 10.61 10.68 10.58 10.58 51,689,404 -0.02(-0.22%)
Jul 22, 2014 10.57 10.62 10.51 10.60 41,127,856 +0.07(+0.68%)
Jul 21, 2014 10.50 10.65 10.50 10.53 32,241,106 -0.01(-0.11%)
Jul 18, 2014 10.59 10.61 10.50 10.54 41,754,812 -0.01(-0.11%)
Jul 17, 2014 10.51 10.76 10.49 10.55 79,386,584 -0.04(-0.34%)
Jul 16, 2014 10.51 10.63 10.48 10.59 60,409,284 +0.15(+1.48%)
Jul 15, 2014 10.44 10.50 10.38 10.43 38,034,068 -0.01(-0.06%)
Jul 14, 2014 10.42 10.47 10.38 10.44 34,300,148 +0.05(+0.46%)
Jul 11, 2014 10.30 10.40 10.29 10.39 33,872,716 +0.10(+0.98%)
Jul 10, 2014 10.23 10.34 10.21 10.29 33,684,044 -0.08(-0.75%)
Jul 09, 2014 10.21 10.38 10.20 10.37 45,104,200 +0.19(+1.87%)
Jul 08, 2014 10.24 10.25 10.14 10.18 39,019,416 -0.12(-1.21%)
Jul 07, 2014 10.23 10.35 10.23 10.30 33,905,376 +0.00(+0.00%)
Jul 03, 2014 10.25 10.30 10.30 10.30 22,830,432 +0.06(+0.58%)
Jul 02, 2014 10.23 10.29 10.21 10.24 28,572,496 +0.01(+0.06%)
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.