Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.490 9.390 9.390 9.390 6,460,800 -0.10(-1.05%)
Dec 30, 2014 9.540 9.660 9.470 9.490 6,706,912 -0.07(-0.73%)
Dec 29, 2014 9.260 9.680 9.250 9.560 11,113,580 +0.30(+3.24%)
Dec 26, 2014 9.280 9.290 9.200 9.260 4,398,410 +0.04(+0.43%)
Dec 24, 2014 9.300 9.220 9.220 9.220 2,875,000 -0.07(-0.75%)
Dec 23, 2014 9.230 9.330 9.220 9.290 8,745,585 -0.11(-1.17%)
Dec 22, 2014 9.510 9.560 9.320 9.400 8,244,295 -0.17(-1.78%)
Dec 19, 2014 9.480 9.570 9.360 9.570 15,963,307 +0.11(+1.16%)
Dec 18, 2014 9.500 9.600 9.380 9.460 9,759,166 +0.13(+1.39%)
Dec 17, 2014 9.160 9.370 9.140 9.330 7,922,841 +0.22(+2.41%)
Dec 16, 2014 9.100 9.310 8.950 9.110 9,707,262 -0.04(-0.44%)
Dec 15, 2014 9.620 9.640 9.120 9.150 14,118,197 -0.44(-4.59%)
Dec 12, 2014 9.850 9.950 9.560 9.590 8,422,636 -0.39(-3.91%)
Dec 11, 2014 10.14 10.19 9.820 9.980 7,742,539 -0.11(-1.09%)
Dec 10, 2014 10.09 10.20 10.05 10.09 14,991,013 -0.04(-0.39%)
Dec 09, 2014 9.730 10.14 9.710 10.13 15,412,487 +0.34(+3.47%)
Dec 08, 2014 9.650 9.820 9.620 9.790 11,354,758 +0.09(+0.93%)
Dec 05, 2014 9.660 9.730 9.520 9.700 10,873,632 +0.03(+0.31%)
Dec 04, 2014 9.830 9.850 9.595 9.670 11,679,568 -0.17(-1.73%)
Dec 03, 2014 9.790 9.890 9.680 9.840 8,716,016 +0.06(+0.61%)
Dec 02, 2014 9.620 9.790 9.590 9.780 13,172,115 +0.17(+1.77%)
Dec 01, 2014 9.710 9.800 9.560 9.610 9,654,938 -0.17(-1.74%)
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%)
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.