Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.22 13.28 13.14 13.22 2,890,759 +0.01(+0.11%)
Oct 30, 2014 13.10 13.22 13.08 13.21 2,073,479 +0.12(+0.89%)
Oct 29, 2014 13.17 13.22 13.05 13.09 2,964,699 -0.03(-0.23%)
Oct 28, 2014 13.00 13.16 12.99 13.12 2,447,037 +0.13(+1.03%)
Oct 27, 2014 12.81 13.00 12.87 12.99 2,220,905 +0.12(+0.92%)
Oct 24, 2014 12.81 12.90 12.76 12.87 1,912,713 +0.09(+0.70%)
Oct 23, 2014 12.77 12.81 12.72 12.78 2,846,838 +0.06(+0.47%)
Oct 22, 2014 12.72 12.77 12.61 12.72 2,681,854 -0.05(-0.42%)
Oct 21, 2014 12.69 12.80 12.59 12.77 2,192,984 +0.15(+1.15%)
Oct 20, 2014 12.47 12.64 12.42 12.63 2,516,164 +0.15(+1.19%)
Oct 17, 2014 12.48 12.55 12.39 12.48 2,813,576 +0.01(+0.10%)
Oct 16, 2014 12.24 12.57 12.19 12.47 3,673,149 +0.01(+0.07%)
Oct 15, 2014 12.50 12.58 12.20 12.46 4,997,143 -0.10(-0.81%)
Oct 14, 2014 12.54 12.65 12.53 12.56 3,190,290 -0.06(-0.49%)
Oct 13, 2014 12.65 12.77 12.62 12.62 2,682,944 -0.02(-0.16%)
Oct 10, 2014 12.79 12.87 12.63 12.64 3,252,041 -0.18(-1.44%)
Oct 09, 2014 12.86 12.88 12.72 12.83 3,229,243 -0.06(-0.48%)
Oct 08, 2014 12.73 12.90 12.72 12.89 2,542,009 +0.12(+0.95%)
Oct 07, 2014 12.88 12.92 12.76 12.77 2,327,320 -0.14(-1.08%)
Oct 06, 2014 12.81 12.95 12.76 12.91 2,730,804 +0.16(+1.28%)
Oct 03, 2014 12.78 12.82 12.70 12.74 2,960,061 -0.08(-0.65%)
Oct 02, 2014 12.75 12.84 12.67 12.83 4,188,779 +0.10(+0.77%)
Oct 01, 2014 12.63 12.77 12.61 12.73 3,057,586 +0.01(+0.12%)
Sep 30, 2014 12.83 12.83 12.67 12.71 2,360,662 -0.08(-0.63%)
Sep 29, 2014 12.72 12.81 12.64 12.79 4,113,682 +0.06(+0.49%)
Sep 26, 2014 12.65 12.81 12.64 12.73 2,940,189 +0.06(+0.47%)
Sep 25, 2014 12.87 12.92 12.67 12.67 3,035,770 -0.24(-1.89%)
Sep 24, 2014 12.80 12.93 12.72 12.92 3,398,169 +0.07(+0.58%)
Sep 23, 2014 12.86 12.92 12.83 12.84 2,057,152 -0.01(-0.07%)
Sep 22, 2014 12.82 12.94 12.80 12.85 2,665,205 -0.04(-0.28%)
Sep 19, 2014 13.07 13.07 12.89 12.89 4,095,405 -0.17(-1.32%)
Sep 18, 2014 13.01 13.09 12.97 13.06 1,909,406 +0.11(+0.85%)
Sep 17, 2014 13.03 13.07 12.93 12.95 2,128,866 -0.09(-0.71%)
Sep 16, 2014 13.02 13.06 12.91 13.04 2,065,837 +0.05(+0.41%)
Sep 15, 2014 12.98 12.99 12.93 12.99 2,038,323 +0.02(+0.18%)
Sep 12, 2014 13.01 13.06 12.92 12.96 3,251,291 -0.09(-0.71%)
Sep 11, 2014 13.18 13.20 13.05 13.05 2,681,037 -0.01(-0.05%)
Sep 10, 2014 12.98 13.08 12.98 13.06 3,115,217 +0.06(+0.45%)
Sep 09, 2014 12.93 13.01 12.88 13.00 3,701,583 +0.03(+0.20%)
Sep 08, 2014 13.08 13.08 12.97 12.98 1,958,354 -0.12(-0.95%)
Sep 05, 2014 13.10 13.13 13.08 13.10 2,005,478 -0.02(-0.13%)
Sep 04, 2014 13.17 13.19 13.10 13.12 1,856,181 +0.01(+0.09%)
Sep 03, 2014 13.05 13.14 13.02 13.11 2,586,453 +0.07(+0.55%)
Sep 02, 2014 13.00 13.03 12.99 13.03 2,159,213 +0.00(+0.00%)
Aug 29, 2014 13.05 13.03 13.03 13.03 2,410,455 -0.01(-0.09%)
Aug 28, 2014 13.01 13.06 13.00 13.05 2,092,018 +0.01(+0.09%)
Aug 27, 2014 12.95 13.07 12.90 13.03 3,147,990 +0.13(+1.03%)
Aug 26, 2014 12.86 12.94 12.86 12.90 2,285,221 +0.05(+0.41%)
Aug 25, 2014 12.83 12.88 12.80 12.85 1,937,599 -0.01(-0.05%)
Aug 22, 2014 12.89 12.90 12.80 12.86 2,435,454 -0.01(-0.04%)
Aug 21, 2014 12.85 12.90 12.82 12.86 2,315,093 +0.03(+0.27%)
Aug 20, 2014 12.83 12.83 12.76 12.83 2,715,473 +0.01(+0.09%)
Aug 19, 2014 12.81 12.83 12.78 12.81 2,904,520 -0.01(-0.05%)
Aug 18, 2014 12.88 12.89 12.81 12.82 2,182,745 -0.01(-0.11%)
Aug 15, 2014 12.91 12.96 12.75 12.83 1,574,453 -0.06(-0.43%)
Aug 14, 2014 12.83 12.90 12.80 12.89 1,382,397 +0.10(+0.81%)
Aug 13, 2014 12.84 12.84 12.76 12.79 1,493,774 -0.03(-0.25%)
Aug 12, 2014 12.81 12.88 12.78 12.82 3,051,793 -0.02(-0.16%)
Aug 11, 2014 12.76 12.84 12.72 12.84 2,241,187 +0.11(+0.89%)
Aug 08, 2014 12.84 12.84 12.67 12.72 3,926,672 -0.15(-1.15%)
Aug 07, 2014 13.01 13.01 12.80 12.87 2,758,401 -0.09(-0.69%)
Aug 06, 2014 13.00 13.01 12.92 12.96 3,476,249 -0.06(-0.47%)
Aug 05, 2014 13.03 13.07 12.96 13.02 3,054,798 -0.01(-0.04%)
Aug 04, 2014 13.03 13.05 12.97 13.03 3,003,159 +0.02(+0.16%)
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.