Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 10.02 10.11 9.800 9.820 91,504 -0.17(-1.70%)
Jul 31, 2014 10.13 10.18 9.850 9.990 187,676 -0.21(-2.06%)
Jul 30, 2014 10.16 10.22 9.970 10.20 110,331 +0.06(+0.59%)
Jul 29, 2014 10.04 10.23 10.02 10.14 60,336 +0.12(+1.20%)
Jul 28, 2014 10.13 10.19 10.00 10.02 1,418,600 -0.10(-0.99%)
Jul 25, 2014 10.07 10.14 10.00 10.12 186,419 -0.03(-0.30%)
Jul 24, 2014 10.19 10.23 10.10 10.15 183,908 +0.01(+0.10%)
Jul 23, 2014 10.06 10.20 10.06 10.14 105,466 +0.07(+0.70%)
Jul 22, 2014 10.10 10.14 9.995 10.07 78,771 +0.00(+0.00%)
Jul 21, 2014 10.20 10.35 10.01 10.07 121,544 -0.17(-1.66%)
Jul 18, 2014 10.23 10.44 10.14 10.24 109,612 -0.03(-0.29%)
Jul 17, 2014 10.33 10.47 10.22 10.27 251,278 -0.14(-1.34%)
Jul 16, 2014 10.49 10.53 10.35 10.41 170,499 -0.05(-0.48%)
Jul 15, 2014 10.41 10.47 10.29 10.46 428,322 +0.04(+0.38%)
Jul 14, 2014 10.32 10.45 10.20 10.42 183,615 +0.11(+1.07%)
Jul 11, 2014 10.31 10.87 10.23 10.31 351,497 +0.01(+0.10%)
Jul 10, 2014 10.24 10.37 10.20 10.30 136,446 -0.08(-0.77%)
Jul 09, 2014 10.40 10.61 10.30 10.38 154,082 -0.01(-0.10%)
Jul 08, 2014 10.43 10.64 10.25 10.39 203,369 -0.08(-0.76%)
Jul 07, 2014 10.83 10.94 10.35 10.47 275,716 -0.36(-3.32%)
Jul 03, 2014 10.66 10.83 10.83 10.83 169,300 +0.19(+1.79%)
Jul 02, 2014 10.39 10.69 10.39 10.64 233,371 +0.26(+2.50%)
Jul 01, 2014 10.54 10.72 10.21 10.38 1,434,839 -0.12(-1.14%)
Jun 30, 2014 10.95 11.01 10.47 10.50 575,459 -0.50(-4.55%)
Jun 27, 2014 11.12 11.53 10.91 11.00 8,110,798 -0.14(-1.26%)
Jun 26, 2014 11.38 11.43 10.94 11.14 328,977 -0.27(-2.37%)
Jun 25, 2014 11.31 11.54 11.00 11.41 337,249 -0.03(-0.26%)
Jun 24, 2014 11.50 11.67 11.38 11.44 263,174 -0.05(-0.44%)
Jun 23, 2014 11.73 11.75 11.45 11.49 226,096 -0.26(-2.21%)
Jun 20, 2014 11.56 11.80 11.44 11.75 204,634 +0.17(+1.47%)
Jun 19, 2014 11.68 11.81 11.57 11.58 95,741 -0.11(-0.94%)
Jun 18, 2014 11.70 11.82 11.58 11.69 128,524 +0.01(+0.09%)
Jun 17, 2014 11.47 11.81 11.41 11.68 523,753 +0.21(+1.83%)
Jun 16, 2014 11.28 11.58 11.28 11.47 175,304 +0.15(+1.33%)
Jun 13, 2014 11.35 11.51 11.27 11.32 102,507 -0.03(-0.26%)
Jun 12, 2014 11.09 11.43 11.09 11.35 173,880 +0.09(+0.80%)
Jun 11, 2014 10.94 11.34 10.91 11.26 119,303 +0.26(+2.36%)
Jun 10, 2014 11.25 11.25 10.77 11.00 331,319 -0.12(-1.08%)
Jun 06, 2014 11.11 11.47 10.97 11.12 762,538 +0.02(+0.18%)
Jun 05, 2014 10.93 11.53 10.83 11.10 390,601 +0.18(+1.65%)
Jun 04, 2014 10.95 11.09 10.89 10.92 107,917 -0.05(-0.46%)
Jun 03, 2014 10.78 11.00 10.62 10.97 177,542 +0.22(+2.05%)
Jun 02, 2014 10.94 11.00 10.55 10.75 116,886 -0.19(-1.74%)
May 30, 2014 10.69 11.05 10.54 10.94 128,021 +0.28(+2.63%)
May 29, 2014 10.42 10.69 10.36 10.66 110,116 +0.28(+2.70%)
May 28, 2014 10.41 10.52 10.26 10.38 163,827 -0.06(-0.57%)
May 27, 2014 10.40 10.46 10.12 10.44 121,293 +0.19(+1.85%)
May 23, 2014 10.14 10.25 10.25 10.25 71,900 +0.25(+2.50%)
May 22, 2014 10.01 10.19 9.880 10.00 27,961 +0.02(+0.20%)
May 21, 2014 10.02 10.05 9.940 9.980 121,623 +0.00(+0.00%)
May 20, 2014 10.00 10.05 9.810 9.980 74,471 -0.02(-0.20%)
May 19, 2014 10.02 10.25 9.990 10.00 128,877 -0.03(-0.30%)
May 16, 2014 10.00 10.13 9.890 10.03 64,042 -0.01(-0.10%)
May 15, 2014 10.19 10.19 9.880 10.04 95,101 -0.03(-0.30%)
May 14, 2014 10.10 10.58 10.00 10.07 203,069 -0.07(-0.69%)
May 13, 2014 10.25 10.32 10.01 10.14 129,515 +0.08(+0.80%)
May 12, 2014 10.13 10.31 9.970 10.06 101,612 -0.06(-0.59%)
May 09, 2014 10.11 10.34 9.990 10.12 140,535 +0.00(+0.00%)
May 08, 2014 10.29 10.34 10.06 10.12 148,630 -0.14(-1.36%)
May 07, 2014 10.83 10.83 9.751 10.26 334,001 -0.49(-4.56%)
May 06, 2014 11.06 11.15 10.63 10.75 53,320 -0.35(-3.15%)
May 05, 2014 11.20 11.20 10.98 11.10 16,243 +0.02(+0.18%)
May 02, 2014 11.18 11.30 10.96 11.08 50,821 -0.08(-0.72%)
May 01, 2014 11.35 11.47 11.07 11.16 31,311 -0.19(-1.67%)
Apr 30, 2014 11.36 11.40 11.16 11.35 126,335 -0.02(-0.18%)
Apr 29, 2014 11.37 11.41 11.25 11.37 29,109 +0.05(+0.44%)
Apr 28, 2014 11.37 11.59 10.80 11.32 191,438 +0.01(+0.09%)
Apr 25, 2014 11.27 11.48 11.27 11.31 70,590 +0.00(+0.00%)
Apr 24, 2014 11.40 11.45 11.16 11.31 83,581 -0.08(-0.70%)
Apr 23, 2014 11.42 11.73 10.75 11.39 65,087 -0.03(-0.26%)
Apr 22, 2014 11.27 11.53 11.25 11.42 276,490 +0.12(+1.06%)
Apr 21, 2014 11.34 11.41 11.12 11.30 33,630 +0.06(+0.53%)
Apr 17, 2014 11.07 11.24 11.24 11.24 228,200 +0.18(+1.63%)
Apr 16, 2014 11.00 11.11 10.64 11.06 94,823 +0.10(+0.91%)
Apr 15, 2014 10.91 10.97 10.78 10.96 130,783 +0.06(+0.55%)
Apr 14, 2014 11.02 11.13 10.62 10.90 145,972 -0.12(-1.09%)
Apr 11, 2014 11.19 11.21 10.75 11.02 204,390 -0.19(-1.69%)
Apr 10, 2014 11.12 11.25 11.09 11.21 95,887 +0.07(+0.63%)
Apr 09, 2014 11.50 11.80 10.78 11.14 304,116 +0.12(+1.09%)
Apr 08, 2014 11.16 11.44 10.95 11.02 95,228 -0.18(-1.61%)
Apr 07, 2014 11.42 11.58 10.84 11.20 83,538 -0.17(-1.50%)
Apr 04, 2014 11.41 11.59 11.25 11.37 281,290 +0.03(+0.26%)
Apr 03, 2014 11.62 11.74 11.24 11.34 247,715 -0.22(-1.90%)
Apr 02, 2014 11.64 11.70 11.48 11.56 155,752 -0.06(-0.52%)
Apr 01, 2014 11.69 11.75 11.59 11.62 159,834 -0.10(-0.85%)
Mar 31, 2014 11.66 11.80 11.48 11.72 252,163 +0.04(+0.34%)
Mar 28, 2014 11.64 11.73 11.24 11.68 85,343 +0.08(+0.69%)
Mar 27, 2014 11.48 11.68 11.24 11.60 116,437 +0.11(+0.96%)
Mar 26, 2014 11.70 11.80 11.37 11.49 116,393 -0.23(-1.96%)
Mar 25, 2014 11.89 11.89 10.42 11.72 73,701 -0.13(-1.10%)
Mar 24, 2014 11.81 11.90 11.48 11.85 122,967 +0.05(+0.42%)
Mar 21, 2014 11.89 11.89 11.00 11.80 1,029,154 -0.07(-0.59%)
Mar 20, 2014 11.83 12.00 11.57 11.87 209,511 -0.01(-0.08%)
Mar 19, 2014 11.89 11.99 11.78 11.88 128,034 -0.01(-0.08%)
Mar 18, 2014 11.84 11.93 11.68 11.89 379,130 +0.08(+0.68%)
Mar 17, 2014 11.92 11.97 11.79 11.81 101,964 -0.04(-0.34%)
Mar 14, 2014 11.81 11.93 11.80 11.85 178,267 +0.04(+0.34%)
Mar 13, 2014 11.90 11.97 11.77 11.81 85,754 -0.09(-0.76%)
Mar 12, 2014 11.90 12.03 11.79 11.90 365,032 -0.06(-0.50%)
Mar 11, 2014 11.28 12.05 10.96 11.96 860,158 +0.61(+5.37%)
Mar 10, 2014 11.05 11.37 10.90 11.35 203,700 +0.45(+4.13%)
Mar 07, 2014 10.67 11.40 10.65 10.90 659,610 +0.37(+3.51%)
Mar 06, 2014 10.45 10.67 10.42 10.53 55,164 +0.00(+0.00%)
Mar 05, 2014 10.49 10.73 10.32 10.53 164,337 +0.01(+0.10%)
Mar 04, 2014 10.80 10.83 10.42 10.52 552,763 -0.15(-1.41%)
Mar 03, 2014 10.93 10.93 10.53 10.67 68,854 -0.27(-2.47%)
Feb 28, 2014 10.81 11.48 10.81 10.94 234,251 +0.12(+1.11%)
Feb 27, 2014 10.93 11.02 10.77 10.82 95,871 -0.12(-1.10%)
Feb 26, 2014 11.00 11.57 10.50 10.94 219,016 -0.52(-4.54%)
Feb 25, 2014 11.61 11.61 11.38 11.46 20,843 -0.09(-0.78%)
Feb 24, 2014 11.70 11.70 11.47 11.55 46,139 +0.08(+0.70%)
Feb 21, 2014 11.82 11.99 11.43 11.47 96,426 -0.31(-2.63%)
Feb 20, 2014 11.72 12.08 11.69 11.78 47,342 +0.09(+0.77%)
Feb 19, 2014 12.07 12.24 11.69 11.69 119,553 -0.43(-3.55%)
Feb 18, 2014 12.24 12.28 12.01 12.12 131,638 -0.10(-0.82%)
Feb 14, 2014 12.25 12.22 12.22 12.22 31,000 -0.05(-0.41%)
Feb 13, 2014 12.30 12.34 12.21 12.27 40,308 -0.05(-0.41%)
Feb 12, 2014 12.29 12.34 12.21 12.32 6,435 +0.07(+0.57%)
Feb 11, 2014 12.26 12.39 12.23 12.25 67,450 +0.01(+0.08%)
Feb 10, 2014 12.21 12.40 12.21 12.24 33,578 +0.03(+0.25%)
Feb 07, 2014 12.18 12.89 12.18 12.21 14,769 +0.05(+0.41%)
Feb 06, 2014 12.13 12.34 12.13 12.16 45,756 -0.04(-0.33%)
Feb 05, 2014 12.24 12.24 12.06 12.20 44,477 +0.11(+0.91%)
Feb 04, 2014 12.21 12.25 12.06 12.09 23,216 -0.11(-0.90%)
Feb 03, 2014 12.47 12.47 12.04 12.20 18,005 -0.07(-0.57%)
Jan 31, 2014 12.11 12.32 12.10 12.27 84,050 +0.09(+0.74%)
Jan 30, 2014 12.19 13.94 12.18 12.18 10,374 +0.04(+0.29%)
Jan 29, 2014 11.88 12.50 11.88 12.14 86,392 +0.09(+0.79%)
Jan 28, 2014 12.13 12.49 12.00 12.05 40,088 -0.01(-0.08%)
Jan 27, 2014 12.28 12.44 12.00 12.06 28,078 -0.19(-1.55%)
Jan 24, 2014 12.17 12.30 12.07 12.25 14,338 -0.03(-0.26%)
Jan 23, 2014 12.37 12.37 12.20 12.28 17,232 +0.02(+0.18%)
Jan 22, 2014 12.24 12.47 12.07 12.26 38,611 +0.01(+0.08%)
Jan 21, 2014 12.40 12.69 12.03 12.25 101,684 -0.05(-0.41%)
Jan 17, 2014 12.08 12.30 12.30 12.30 30,100 +0.14(+1.15%)
Jan 16, 2014 12.47 12.47 12.10 12.16 49,414 -0.13(-1.06%)
Jan 15, 2014 12.55 12.59 12.27 12.29 60,017 -0.21(-1.68%)
Jan 14, 2014 12.42 12.59 12.42 12.50 14,441 +0.00(+0.00%)
Jan 13, 2014 12.57 12.57 12.30 12.50 29,769 +0.00(+0.00%)
Jan 10, 2014 12.49 12.53 12.36 12.50 14,466 +0.10(+0.81%)
Jan 09, 2014 12.30 13.00 12.30 12.40 50,486 +0.05(+0.40%)
Jan 08, 2014 12.47 12.49 12.12 12.35 83,649 +0.13(+1.11%)
Jan 07, 2014 12.32 12.49 12.04 12.21 915,640 -0.12(-1.01%)
Jan 06, 2014 12.46 12.50 12.24 12.34 1,056,189 +0.08(+0.65%)
Jan 03, 2014 12.52 12.57 12.15 12.26 7,473 -0.21(-1.64%)
Jan 02, 2014 12.59 12.59 12.09 12.46 12,308 -0.27(-2.08%)
Dec 31, 2013 11.92 12.73 12.73 12.73 46,500 +0.23(+1.84%)
Dec 30, 2013 12.44 12.72 12.21 12.50 8,887 -0.05(-0.40%)
Dec 27, 2013 12.50 12.65 12.22 12.55 4,450 +0.05(+0.40%)
Dec 26, 2013 12.45 12.68 12.43 12.50 27,464 +0.05(+0.40%)
Dec 24, 2013 12.67 12.70 12.45 12.45 6,996 -0.31(-2.43%)
Dec 23, 2013 12.13 13.30 12.09 12.76 54,720 +0.63(+5.19%)
Dec 20, 2013 12.86 12.86 12.13 12.13 1,053,299 -0.24(-1.94%)
Dec 19, 2013 12.63 12.89 12.24 12.37 131,846 -0.47(-3.66%)
Dec 18, 2013 12.45 13.45 12.45 12.84 108,473 +0.54(+4.39%)
Dec 17, 2013 12.67 13.15 12.05 12.30 3,264,992 -0.58(-4.50%)
Dec 16, 2013 12.61 12.88 12.11 12.88 11,205 +0.88(+7.33%)
Dec 13, 2013 12.17 13.20 11.55 12.00 76,561 -0.24(-1.96%)
Dec 12, 2013 13.30 13.45 12.24 12.24 37,906 +0.05(+0.41%)
Dec 11, 2013 12.66 12.68 12.00 12.19 45,432 -0.46(-3.64%)
Dec 10, 2013 13.40 13.45 12.65 12.65 32,964 -0.83(-6.16%)
Dec 09, 2013 13.50 13.52 13.00 13.48 1,435,560 +0.38(+2.90%)
Dec 06, 2013 13.93 13.94 13.10 13.10 0 -0.66(-4.80%)
Dec 05, 2013 13.78 13.90 13.75 13.76 0 -0.02(-0.11%)
Dec 04, 2013 14.11 14.11 13.78 13.78 0 -0.12(-0.90%)
Dec 03, 2013 14.08 14.38 13.82 13.90 0 -0.12(-0.86%)
Dec 02, 2013 13.82 14.40 13.80 14.02 0 -0.02(-0.14%)
Nov 29, 2013 14.15 14.49 13.99 14.04 0 -0.11(-0.78%)
Nov 27, 2013 13.95 14.15 13.95 14.15 0 +0.17(+1.22%)
Nov 26, 2013 14.13 14.15 13.96 13.98 0 -0.02(-0.14%)
Nov 25, 2013 13.83 14.10 13.76 14.00 0 +0.17(+1.23%)
Nov 22, 2013 13.50 14.40 13.49 13.83 0 +0.08(+0.58%)
Nov 21, 2013 13.77 13.77 13.75 13.75 0 -0.07(-0.51%)
Nov 20, 2013 13.96 14.00 13.50 13.82 0 -0.23(-1.64%)
Nov 19, 2013 13.96 14.10 13.96 14.05 0 -0.05(-0.35%)
Nov 18, 2013 14.25 14.49 13.95 14.10 0 +0.10(+0.71%)
Nov 15, 2013 14.35 14.35 13.95 14.00 0 +0.06(+0.43%)
Nov 14, 2013 14.10 14.16 13.91 13.94 0 -0.06(-0.43%)
Nov 12, 2013 14.00 14.24 13.50 14.00 0 -0.04(-0.28%)
Nov 11, 2013 14.00 14.45 13.98 14.04 0 +0.04(+0.29%)
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.