Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.750 9.830 9.620 9.780 3,612,058 +0.07(+0.72%)
Nov 26, 2014 9.830 9.710 9.710 9.710 4,062,700 -0.11(-1.12%)
Nov 25, 2014 9.750 9.860 9.750 9.820 10,146,207 +0.05(+0.51%)
Nov 24, 2014 9.910 10.04 9.720 9.770 7,974,620 -0.10(-1.01%)
Nov 21, 2014 9.700 9.970 9.690 9.870 12,268,247 +0.32(+3.35%)
Nov 20, 2014 9.430 9.600 9.390 9.550 16,021,314 +0.12(+1.27%)
Nov 19, 2014 9.870 9.900 9.320 9.430 14,784,107 -0.47(-4.75%)
Nov 18, 2014 9.990 10.03 9.870 9.900 5,957,807 -0.09(-0.90%)
Nov 17, 2014 10.08 10.14 9.930 9.990 10,049,040 -0.08(-0.79%)
Nov 14, 2014 10.22 10.25 9.850 10.07 8,760,825 -0.19(-1.85%)
Nov 13, 2014 10.58 10.65 10.26 10.26 5,011,972 -0.32(-3.02%)
Nov 12, 2014 10.41 10.59 10.38 10.58 6,309,192 +0.12(+1.15%)
Nov 11, 2014 10.48 10.59 10.44 10.46 3,942,225 -0.03(-0.29%)
Nov 10, 2014 10.48 10.57 10.37 10.49 8,862,076 -0.09(-0.85%)
Nov 07, 2014 10.33 10.63 10.29 10.58 11,109,518 +0.25(+2.42%)
Nov 06, 2014 10.27 10.37 10.24 10.33 5,358,156 +0.09(+0.88%)
Nov 05, 2014 10.30 10.32 10.08 10.24 7,807,294 +0.04(+0.39%)
Nov 04, 2014 10.48 10.49 10.10 10.20 13,754,959 -0.42(-3.95%)
Nov 03, 2014 10.39 10.78 10.38 10.62 12,167,857 +0.22(+2.12%)
Oct 31, 2014 10.07 10.43 9.930 10.40 22,682,433 +0.43(+4.31%)
Oct 30, 2014 10.79 10.80 9.755 9.970 42,040,116 -0.99(-9.03%)
Oct 29, 2014 11.11 11.22 10.95 10.96 13,852,847 -0.18(-1.62%)
Oct 28, 2014 11.25 11.37 11.12 11.14 10,422,577 -0.05(-0.45%)
Oct 27, 2014 11.25 11.48 11.48 11.19 6,468,300 -0.29(-2.53%)
Oct 24, 2014 11.55 11.56 11.40 11.48 2,307,085 -0.02(-0.17%)
Oct 23, 2014 11.46 11.57 11.29 11.50 7,008,211 +0.12(+1.05%)
Oct 22, 2014 11.56 11.67 11.36 11.38 5,032,637 -0.19(-1.64%)
Oct 21, 2014 11.56 11.83 11.48 11.57 5,868,340 +0.04(+0.35%)
Oct 20, 2014 11.25 11.57 11.21 11.53 3,879,040 +0.28(+2.49%)
Oct 17, 2014 11.32 11.51 11.18 11.25 5,250,836 -0.07(-0.62%)
Oct 16, 2014 11.17 11.48 11.11 11.32 4,857,460 +0.00(+0.00%)
Oct 15, 2014 11.29 11.45 11.04 11.32 6,508,717 -0.08(-0.70%)
Oct 14, 2014 11.44 11.58 11.31 11.40 6,272,190 -0.01(-0.09%)
Oct 13, 2014 11.24 11.56 11.20 11.41 7,614,167 +0.17(+1.51%)
Oct 10, 2014 11.10 11.41 11.08 11.24 6,652,908 +0.19(+1.72%)
Oct 09, 2014 11.23 11.30 11.03 11.05 4,902,019 -0.24(-2.13%)
Oct 08, 2014 11.33 11.52 11.01 11.29 11,305,641 -0.05(-0.44%)
Oct 07, 2014 11.65 11.75 11.31 11.34 4,467,188 -0.33(-2.83%)
Oct 06, 2014 11.71 11.95 11.56 11.67 5,487,778 +0.03(+0.26%)
Oct 03, 2014 11.75 11.81 11.50 11.64 8,158,542 -0.05(-0.43%)
Oct 02, 2014 11.96 12.04 11.62 11.69 12,816,502 -0.31(-2.58%)
Oct 01, 2014 12.58 12.60 11.95 12.00 9,842,429 -0.60(-4.76%)
Sep 30, 2014 12.57 12.68 12.46 12.60 4,192,501 +0.01(+0.08%)
Sep 29, 2014 12.59 12.63 12.45 12.59 4,525,171 -0.12(-0.94%)
Sep 26, 2014 12.86 12.88 12.50 12.71 5,032,222 -0.17(-1.32%)
Sep 25, 2014 13.30 13.32 12.87 12.88 4,759,959 -0.47(-3.52%)
Sep 24, 2014 13.15 13.38 13.13 13.35 3,244,627 +0.20(+1.52%)
Sep 23, 2014 13.14 13.29 13.08 13.15 3,440,392 +0.00(+0.00%)
Sep 22, 2014 13.22 13.28 13.12 13.15 2,802,884 -0.06(-0.45%)
Sep 19, 2014 13.30 13.31 13.14 13.21 5,204,959 -0.03(-0.23%)
Sep 18, 2014 13.25 13.39 13.24 13.24 3,336,184 -0.04(-0.30%)
Sep 17, 2014 13.46 13.53 13.25 13.28 2,800,061 -0.17(-1.26%)
Sep 16, 2014 13.46 13.50 13.29 13.45 3,498,332 -0.05(-0.37%)
Sep 15, 2014 13.57 13.63 13.44 13.50 3,042,842 -0.09(-0.66%)
Sep 12, 2014 13.68 13.71 13.52 13.59 3,388,864 -0.09(-0.66%)
Sep 11, 2014 13.37 13.72 13.36 13.68 5,197,073 +0.29(+2.17%)
Sep 10, 2014 13.18 13.45 13.15 13.39 6,360,268 +0.22(+1.67%)
Sep 09, 2014 13.27 13.43 13.02 13.17 11,896,932 -0.49(-3.59%)
Sep 08, 2014 13.79 13.86 13.64 13.66 2,091,961 -0.18(-1.30%)
Sep 05, 2014 13.66 13.88 13.65 13.84 1,935,242 +0.10(+0.73%)
Sep 04, 2014 13.79 13.89 13.70 13.74 4,543,945 +0.04(+0.29%)
Sep 03, 2014 13.84 13.91 13.65 13.70 2,209,930 -0.10(-0.72%)
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.