Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.860 8.950 8.720 8.950 233,885 +0.18(+2.05%)
Oct 30, 2014 8.690 8.790 8.624 8.770 202,821 +0.07(+0.80%)
Oct 29, 2014 8.740 8.780 8.558 8.700 107,359 -0.01(-0.11%)
Oct 28, 2014 8.650 8.770 8.570 8.710 226,801 +0.11(+1.28%)
Oct 27, 2014 8.500 8.680 8.550 8.600 103,497 +0.05(+0.58%)
Oct 24, 2014 8.590 8.650 8.432 8.550 89,501 -0.01(-0.12%)
Oct 23, 2014 8.730 8.730 8.530 8.560 334,936 -0.10(-1.15%)
Oct 22, 2014 9.000 9.010 8.640 8.660 222,969 -0.35(-3.88%)
Oct 21, 2014 8.990 9.232 8.840 9.010 255,667 +0.04(+0.45%)
Oct 20, 2014 8.860 9.060 8.860 8.970 205,752 +0.10(+1.13%)
Oct 17, 2014 8.420 8.920 8.278 8.870 2,538,596 +0.55(+6.61%)
Oct 16, 2014 8.310 8.510 8.108 8.320 190,309 -0.11(-1.30%)
Oct 15, 2014 8.280 8.510 8.150 8.430 241,534 +0.07(+0.84%)
Oct 14, 2014 8.370 8.590 8.204 8.360 194,741 +0.05(+0.60%)
Oct 13, 2014 8.260 8.540 8.230 8.310 219,777 +0.05(+0.61%)
Oct 10, 2014 8.340 8.520 8.250 8.260 340,412 -0.15(-1.78%)
Oct 09, 2014 8.540 8.610 8.300 8.410 143,684 -0.13(-1.52%)
Oct 08, 2014 8.380 8.560 8.240 8.540 216,319 +0.14(+1.67%)
Oct 07, 2014 8.310 8.430 8.190 8.400 893,340 +0.03(+0.36%)
Oct 06, 2014 8.580 8.610 8.350 8.370 88,330 -0.20(-2.33%)
Oct 03, 2014 8.610 8.640 8.420 8.570 444,772 +0.02(+0.23%)
Oct 02, 2014 8.510 8.600 8.262 8.550 153,915 +0.02(+0.23%)
Oct 01, 2014 8.670 8.750 8.410 8.530 636,957 -0.12(-1.39%)
Sep 30, 2014 8.510 8.730 8.350 8.650 1,524,538 +0.30(+3.59%)
Sep 29, 2014 8.370 8.450 8.250 8.350 273,154 -0.05(-0.60%)
Sep 26, 2014 8.660 8.740 8.170 8.400 1,491,076 -0.26(-3.00%)
Sep 25, 2014 8.680 8.740 8.510 8.660 332,847 -0.03(-0.35%)
Sep 24, 2014 8.630 8.740 8.590 8.690 121,774 +0.09(+1.05%)
Sep 23, 2014 8.630 8.870 8.520 8.600 433,873 -0.03(-0.35%)
Sep 22, 2014 9.020 9.290 8.570 8.630 603,284 -0.43(-4.75%)
Sep 19, 2014 9.410 9.590 8.800 9.060 591,740 -0.34(-3.62%)
Sep 18, 2014 9.280 9.485 9.160 9.400 238,475 +0.16(+1.73%)
Sep 17, 2014 8.970 9.280 8.970 9.240 97,844 +0.24(+2.67%)
Sep 16, 2014 9.170 9.230 8.957 9.000 104,222 -0.18(-1.96%)
Sep 15, 2014 9.290 9.290 9.150 9.180 87,901 -0.10(-1.08%)
Sep 12, 2014 9.450 9.530 9.260 9.280 129,876 -0.15(-1.59%)
Sep 11, 2014 9.420 9.530 9.380 9.430 215,013 -0.02(-0.21%)
Sep 10, 2014 9.420 9.480 9.380 9.450 116,650 +0.04(+0.43%)
Sep 09, 2014 9.460 9.610 9.230 9.410 160,351 -0.08(-0.84%)
Sep 08, 2014 9.140 9.610 9.140 9.490 197,423 +0.32(+3.49%)
Sep 05, 2014 9.170 9.260 9.100 9.170 249,242 -0.05(-0.54%)
Sep 04, 2014 9.430 9.430 9.185 9.220 241,739 -0.20(-2.12%)
Sep 03, 2014 9.770 9.770 9.370 9.420 154,093 -0.31(-3.19%)
Sep 02, 2014 9.720 10.00 9.720 9.730 210,890 +0.05(+0.52%)
Aug 29, 2014 9.670 9.680 9.680 9.680 56,800 +0.01(+0.10%)
Aug 28, 2014 9.730 9.810 9.603 9.670 60,791 -0.09(-0.92%)
Aug 27, 2014 9.900 10.20 9.710 9.760 80,944 -0.14(-1.41%)
Aug 26, 2014 9.620 9.910 9.600 9.900 133,577 +0.28(+2.91%)
Aug 25, 2014 9.750 9.750 9.580 9.620 66,852 -0.12(-1.23%)
Aug 22, 2014 9.820 9.820 9.700 9.740 80,028 -0.06(-0.61%)
Aug 21, 2014 9.890 9.945 9.720 9.800 100,581 -0.11(-1.11%)
Aug 20, 2014 9.860 9.980 9.800 9.910 90,412 +0.05(+0.51%)
Aug 19, 2014 9.840 9.990 9.810 9.860 83,480 +0.01(+0.10%)
Aug 18, 2014 9.800 10.01 9.790 9.850 135,272 +0.02(+0.20%)
Aug 15, 2014 9.970 9.980 9.530 9.830 264,565 -0.07(-0.71%)
Aug 14, 2014 9.940 10.01 9.880 9.900 377,387 -0.03(-0.30%)
Aug 13, 2014 10.05 10.12 9.910 9.930 124,367 -0.12(-1.19%)
Aug 12, 2014 10.14 10.25 9.940 10.05 181,869 -0.14(-1.37%)
Aug 11, 2014 10.20 10.27 10.05 10.19 77,504 +0.06(+0.59%)
Aug 08, 2014 10.18 10.42 9.905 10.13 172,517 -0.10(-0.98%)
Aug 07, 2014 10.11 10.27 9.910 10.23 169,607 +0.11(+1.09%)
Aug 06, 2014 9.920 10.18 9.770 10.12 184,523 +0.16(+1.61%)
Aug 05, 2014 10.00 10.11 9.870 9.960 124,362 -0.09(-0.90%)
Aug 04, 2014 9.820 10.07 9.720 10.05 192,482 +0.23(+2.34%)
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.