Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.23 13.29 13.15 13.24 2,887,133 +0.01(+0.11%)
Oct 30, 2014 13.11 13.24 13.10 13.22 2,070,877 +0.12(+0.89%)
Oct 29, 2014 13.19 13.24 13.07 13.11 2,960,980 -0.03(-0.23%)
Oct 28, 2014 13.02 13.17 13.01 13.14 2,443,968 +0.13(+1.03%)
Oct 27, 2014 12.83 13.02 12.88 13.00 2,218,119 +0.12(+0.92%)
Oct 24, 2014 12.83 12.92 12.78 12.88 1,910,313 +0.09(+0.70%)
Oct 23, 2014 12.79 12.83 12.74 12.79 2,843,267 +0.06(+0.47%)
Oct 22, 2014 12.74 12.78 12.62 12.73 2,678,490 -0.05(-0.42%)
Oct 21, 2014 12.71 12.82 12.61 12.79 2,190,233 +0.15(+1.15%)
Oct 20, 2014 12.48 12.65 12.44 12.64 2,513,008 +0.15(+1.19%)
Oct 17, 2014 12.50 12.57 12.41 12.49 2,810,047 +0.01(+0.10%)
Oct 16, 2014 12.25 12.59 12.20 12.48 3,668,542 +0.01(+0.07%)
Oct 15, 2014 12.52 12.59 12.21 12.47 4,990,875 -0.10(-0.80%)
Oct 14, 2014 12.55 12.66 12.54 12.57 3,186,288 -0.06(-0.49%)
Oct 13, 2014 12.67 12.79 12.64 12.64 2,679,578 -0.02(-0.16%)
Oct 10, 2014 12.80 12.88 12.65 12.66 3,247,961 -0.18(-1.44%)
Oct 09, 2014 12.88 12.90 12.74 12.84 3,225,192 -0.06(-0.48%)
Oct 08, 2014 12.75 12.91 12.73 12.90 2,538,821 +0.12(+0.96%)
Oct 07, 2014 12.90 12.93 12.78 12.78 2,324,400 -0.14(-1.08%)
Oct 06, 2014 12.83 12.97 12.77 12.92 2,727,378 +0.16(+1.28%)
Oct 03, 2014 12.79 12.84 12.72 12.76 2,956,347 -0.08(-0.65%)
Oct 02, 2014 12.77 12.86 12.69 12.84 4,183,525 +0.10(+0.77%)
Oct 01, 2014 12.65 12.79 12.63 12.74 3,053,750 +0.01(+0.12%)
Sep 30, 2014 12.84 12.84 12.69 12.73 2,357,701 -0.08(-0.63%)
Sep 29, 2014 12.74 12.83 12.65 12.81 4,108,522 +0.06(+0.49%)
Sep 26, 2014 12.67 12.82 12.66 12.75 2,936,501 +0.06(+0.47%)
Sep 25, 2014 12.89 12.93 12.69 12.69 3,031,962 -0.24(-1.89%)
Sep 24, 2014 12.82 12.95 12.74 12.93 3,393,906 +0.07(+0.58%)
Sep 23, 2014 12.88 12.93 12.85 12.86 2,054,571 -0.01(-0.07%)
Sep 22, 2014 12.84 12.95 12.81 12.87 2,661,862 -0.04(-0.28%)
Sep 19, 2014 13.08 13.09 12.90 12.90 4,090,268 -0.17(-1.32%)
Sep 18, 2014 13.03 13.10 12.99 13.07 1,907,011 +0.11(+0.85%)
Sep 17, 2014 13.04 13.09 12.95 12.96 2,126,195 -0.09(-0.71%)
Sep 16, 2014 13.03 13.08 12.92 13.06 2,063,245 +0.05(+0.41%)
Sep 15, 2014 13.00 13.01 12.95 13.00 2,035,766 +0.02(+0.18%)
Sep 12, 2014 13.03 13.08 12.94 12.98 3,247,212 -0.09(-0.71%)
Sep 11, 2014 13.20 13.22 13.07 13.07 2,677,674 -0.01(-0.05%)
Sep 10, 2014 13.00 13.09 13.00 13.08 3,111,309 +0.06(+0.45%)
Sep 09, 2014 12.95 13.02 12.90 13.02 3,696,940 +0.03(+0.20%)
Sep 08, 2014 13.09 13.10 12.99 12.99 1,955,897 -0.12(-0.95%)
Sep 05, 2014 13.12 13.14 13.09 13.12 2,002,962 -0.02(-0.13%)
Sep 04, 2014 13.18 13.21 13.11 13.14 1,853,853 +0.01(+0.09%)
Sep 03, 2014 13.06 13.15 13.04 13.12 2,583,209 +0.07(+0.56%)
Sep 02, 2014 13.02 13.05 13.01 13.05 2,156,505 +0.00(+0.00%)
Aug 29, 2014 13.07 13.05 13.05 13.05 2,407,431 -0.01(-0.09%)
Aug 28, 2014 13.03 13.07 13.02 13.06 2,089,394 +0.01(+0.09%)
Aug 27, 2014 12.97 13.09 12.92 13.05 3,144,041 +0.13(+1.03%)
Aug 26, 2014 12.87 12.95 12.87 12.92 2,282,354 +0.05(+0.41%)
Aug 25, 2014 12.85 12.90 12.82 12.87 1,935,169 -0.01(-0.05%)
Aug 22, 2014 12.91 12.92 12.81 12.87 2,432,399 -0.01(-0.05%)
Aug 21, 2014 12.87 12.92 12.84 12.88 2,312,189 +0.03(+0.27%)
Aug 20, 2014 12.85 12.85 12.78 12.84 2,712,066 +0.01(+0.09%)
Aug 19, 2014 12.83 12.85 12.80 12.83 2,900,877 -0.01(-0.05%)
Aug 18, 2014 12.89 12.91 12.82 12.84 2,180,006 -0.01(-0.11%)
Aug 15, 2014 12.93 12.98 12.77 12.85 1,572,478 -0.06(-0.43%)
Aug 14, 2014 12.85 12.91 12.82 12.91 1,380,663 +0.10(+0.82%)
Aug 13, 2014 12.86 12.86 12.78 12.80 1,491,900 -0.03(-0.25%)
Aug 12, 2014 12.83 12.90 12.79 12.83 3,047,965 -0.02(-0.16%)
Aug 11, 2014 12.77 12.86 12.74 12.85 2,238,376 +0.11(+0.89%)
Aug 08, 2014 12.86 12.86 12.69 12.74 3,921,746 -0.15(-1.15%)
Aug 07, 2014 13.03 13.03 12.81 12.89 2,754,941 -0.09(-0.69%)
Aug 06, 2014 13.02 13.02 12.94 12.98 3,471,889 -0.06(-0.47%)
Aug 05, 2014 13.05 13.09 12.98 13.04 3,050,966 -0.01(-0.04%)
Aug 04, 2014 13.05 13.07 12.98 13.05 2,999,392 +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.