Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.78 12.79 12.60 12.63 785,186 +0.07(+0.57%)
Oct 30, 2014 12.28 12.60 12.27 12.56 505,161 +0.24(+1.91%)
Oct 29, 2014 12.33 12.34 12.22 12.33 346,732 -0.01(-0.12%)
Oct 28, 2014 12.12 12.35 12.00 12.34 488,282 +0.29(+2.43%)
Oct 27, 2014 12.02 12.05 12.05 12.05 441,833 -0.01(-0.06%)
Oct 24, 2014 12.01 12.06 11.92 12.05 429,480 +0.08(+0.65%)
Oct 23, 2014 11.81 12.08 11.78 11.98 614,864 +0.31(+2.69%)
Oct 22, 2014 11.68 11.86 11.65 11.66 630,877 -0.03(-0.24%)
Oct 21, 2014 11.46 11.70 11.39 11.69 402,393 +0.29(+2.50%)
Oct 20, 2014 11.15 11.41 11.04 11.41 454,755 +0.25(+2.24%)
Oct 17, 2014 11.36 11.37 11.15 11.16 795,326 -0.06(-0.51%)
Oct 16, 2014 11.11 11.26 11.06 11.21 906,989 -0.07(-0.63%)
Oct 15, 2014 10.89 11.32 10.84 11.29 664,388 +0.19(+1.74%)
Oct 14, 2014 10.99 11.19 10.97 11.09 582,427 +0.21(+1.97%)
Oct 13, 2014 10.96 11.09 10.85 10.88 631,462 +0.01(+0.13%)
Oct 10, 2014 10.79 11.06 10.79 10.86 549,454 +0.04(+0.33%)
Oct 09, 2014 11.15 11.24 10.82 10.83 442,057 -0.36(-3.19%)
Oct 08, 2014 11.03 11.19 10.86 11.19 456,845 +0.12(+1.10%)
Oct 07, 2014 11.24 11.29 11.06 11.06 417,560 -0.29(-2.57%)
Oct 06, 2014 11.50 11.50 11.31 11.36 320,345 -0.12(-1.06%)
Oct 03, 2014 11.41 11.60 11.37 11.48 554,855 +0.21(+1.83%)
Oct 02, 2014 11.13 11.30 10.99 11.27 483,428 +0.16(+1.44%)
Oct 01, 2014 11.47 11.49 11.07 11.11 845,508 -0.35(-3.09%)
Sep 30, 2014 11.66 11.70 11.46 11.46 785,276 -0.22(-1.88%)
Sep 29, 2014 11.68 11.76 11.64 11.68 417,113 -0.16(-1.32%)
Sep 26, 2014 11.68 11.85 11.66 11.84 426,499 +0.18(+1.58%)
Sep 25, 2014 11.86 11.86 11.58 11.66 723,270 -0.21(-1.73%)
Sep 24, 2014 11.58 12.26 11.44 11.86 2,715,397 +0.79(+7.16%)
Sep 23, 2014 11.00 11.16 10.88 11.07 1,179,888 +0.02(+0.19%)
Sep 22, 2014 11.27 11.31 11.03 11.05 549,403 -0.32(-2.80%)
Sep 19, 2014 11.44 11.49 11.26 11.37 1,375,375 -0.04(-0.37%)
Sep 18, 2014 11.24 11.42 11.17 11.41 606,344 +0.25(+2.29%)
Sep 17, 2014 11.12 11.25 11.10 11.15 379,929 +0.01(+0.13%)
Sep 16, 2014 11.10 11.25 11.01 11.14 410,175 +0.04(+0.32%)
Sep 15, 2014 11.03 11.16 11.03 11.10 500,251 +0.07(+0.64%)
Sep 12, 2014 11.14 11.18 10.92 11.03 541,788 -0.08(-0.70%)
Sep 11, 2014 11.05 11.21 11.05 11.11 413,600 -0.01(-0.13%)
Sep 10, 2014 11.02 11.14 10.95 11.12 445,552 +0.13(+1.16%)
Sep 09, 2014 10.98 11.10 10.84 11.00 924,093 +0.04(+0.32%)
Sep 08, 2014 11.29 11.38 10.95 10.96 923,603 -0.32(-2.83%)
Sep 05, 2014 11.17 11.30 11.11 11.28 266,933 +0.10(+0.89%)
Sep 04, 2014 11.26 11.35 11.14 11.18 546,246 -0.06(-0.50%)
Sep 03, 2014 11.37 11.47 11.20 11.24 757,160 -0.10(-0.87%)
Sep 02, 2014 11.18 11.33 11.12 11.34 440,958 +0.22(+1.97%)
Aug 29, 2014 11.11 11.12 11.12 11.12 282,439 +0.05(+0.45%)
Aug 28, 2014 11.10 11.12 11.04 11.07 312,496 -0.08(-0.76%)
Aug 27, 2014 11.21 11.28 11.12 11.15 282,683 -0.03(-0.25%)
Aug 26, 2014 11.22 11.26 11.17 11.18 393,444 +0.00(+0.00%)
Aug 25, 2014 11.34 11.34 11.15 11.18 369,152 -0.11(-0.94%)
Aug 22, 2014 11.23 11.35 11.17 11.29 376,938 +0.04(+0.38%)
Aug 21, 2014 11.21 11.27 10.99 11.24 400,498 +0.04(+0.32%)
Aug 20, 2014 11.30 11.33 11.10 11.21 347,800 -0.11(-1.00%)
Aug 19, 2014 11.17 11.35 11.17 11.32 388,226 +0.16(+1.46%)
Aug 18, 2014 11.18 11.37 11.10 11.16 836,402 +0.13(+1.16%)
Aug 15, 2014 11.22 11.22 10.95 11.03 561,379 -0.08(-0.70%)
Aug 14, 2014 11.12 11.17 11.00 11.11 852,223 +0.04(+0.32%)
Aug 13, 2014 11.09 11.15 11.05 11.07 648,501 +0.00(+0.00%)
Aug 12, 2014 11.25 11.28 11.07 11.07 568,563 -0.21(-1.82%)
Aug 11, 2014 11.21 11.36 11.19 11.28 649,441 +0.09(+0.82%)
Aug 08, 2014 10.86 11.15 10.83 11.19 546,906 +0.33(+3.07%)
Aug 07, 2014 10.91 10.97 10.76 10.86 374,307 -0.04(-0.33%)
Aug 06, 2014 10.81 10.93 10.79 10.89 621,096 +0.06(+0.52%)
Aug 05, 2014 10.72 10.92 10.72 10.83 847,814 +0.10(+0.92%)
Aug 04, 2014 10.65 10.81 10.57 10.73 1,132,191 +0.11(+1.00%)
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.