Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.583 9.926 9.450 9.898 23,834,014 +0.41(+4.31%)
Oct 30, 2014 10.27 10.28 9.284 9.488 44,174,484 -0.94(-9.03%)
Oct 29, 2014 10.57 10.68 10.42 10.43 14,556,153 -0.17(-1.62%)
Oct 28, 2014 10.71 10.82 10.58 10.60 10,951,729 -0.05(-0.45%)
Oct 27, 2014 10.71 10.93 10.93 10.65 6,796,694 -0.28(-2.53%)
Oct 24, 2014 10.99 11.00 10.85 10.93 2,424,215 -0.02(-0.17%)
Oct 23, 2014 10.91 11.01 10.74 10.94 7,364,016 +0.11(+1.05%)
Oct 22, 2014 11.00 11.11 10.81 10.83 5,288,143 -0.18(-1.64%)
Oct 21, 2014 11.00 11.26 10.93 11.01 6,166,274 +0.04(+0.35%)
Oct 20, 2014 10.71 11.01 10.67 10.97 4,075,978 +0.27(+2.49%)
Oct 17, 2014 10.77 10.95 10.64 10.71 5,517,420 -0.07(-0.62%)
Oct 16, 2014 10.63 10.93 10.57 10.77 5,104,072 +0.00(+0.00%)
Oct 15, 2014 10.74 10.90 10.51 10.77 6,839,163 -0.08(-0.70%)
Oct 14, 2014 10.89 11.02 10.76 10.85 6,590,628 -0.01(-0.09%)
Oct 13, 2014 10.70 11.00 10.66 10.86 8,000,737 +0.16(+1.51%)
Oct 10, 2014 10.56 10.86 10.54 10.70 6,990,675 +0.18(+1.72%)
Oct 09, 2014 10.69 10.75 10.50 10.52 5,150,893 -0.23(-2.13%)
Oct 08, 2014 10.78 10.96 10.48 10.74 11,879,626 -0.05(-0.44%)
Oct 07, 2014 11.09 11.18 10.77 10.79 4,693,986 -0.31(-2.83%)
Oct 06, 2014 11.14 11.37 11.00 11.11 5,766,391 +0.03(+0.26%)
Oct 03, 2014 11.18 11.24 10.94 11.08 8,572,750 -0.05(-0.43%)
Oct 02, 2014 11.38 11.46 11.06 11.13 13,467,193 -0.29(-2.58%)
Oct 01, 2014 11.97 11.99 11.37 11.42 10,342,127 -0.57(-4.76%)
Sep 30, 2014 11.96 12.07 11.86 11.99 4,405,353 +0.01(+0.08%)
Sep 29, 2014 11.98 12.02 11.85 11.98 4,754,913 -0.11(-0.94%)
Sep 26, 2014 12.24 12.26 11.90 12.10 5,287,707 -0.16(-1.32%)
Sep 25, 2014 12.66 12.68 12.25 12.26 5,001,621 -0.45(-3.52%)
Sep 24, 2014 12.51 12.73 12.50 12.71 3,409,356 +0.19(+1.52%)
Sep 23, 2014 12.51 12.65 12.45 12.51 3,615,060 +0.00(+0.00%)
Sep 22, 2014 12.58 12.64 12.49 12.51 2,945,186 -0.06(-0.45%)
Sep 19, 2014 12.66 12.67 12.51 12.57 5,469,214 -0.03(-0.23%)
Sep 18, 2014 12.61 12.74 12.60 12.60 3,505,561 -0.04(-0.30%)
Sep 17, 2014 12.81 12.88 12.61 12.64 2,942,219 -0.16(-1.26%)
Sep 16, 2014 12.81 12.85 12.65 12.80 3,675,941 -0.05(-0.37%)
Sep 15, 2014 12.91 12.97 12.79 12.85 3,197,326 -0.09(-0.66%)
Sep 12, 2014 13.02 13.05 12.87 12.93 3,560,916 -0.09(-0.66%)
Sep 11, 2014 12.72 13.06 12.71 13.02 5,460,927 +0.28(+2.17%)
Sep 10, 2014 12.54 12.80 12.52 12.74 6,683,177 +0.21(+1.67%)
Sep 09, 2014 12.63 12.78 12.39 12.53 12,500,937 -0.47(-3.59%)
Sep 08, 2014 13.12 13.19 12.99 13.00 2,198,169 -0.17(-1.30%)
Sep 05, 2014 13.00 13.21 12.99 13.17 2,033,493 +0.10(+0.73%)
Sep 04, 2014 13.12 13.22 13.04 13.08 4,774,640 +0.04(+0.29%)
Sep 03, 2014 13.17 13.24 13.00 13.04 2,322,127 -0.10(-0.72%)
Sep 02, 2014 13.40 13.40 13.05 13.13 2,891,298 -0.23(-1.71%)
Aug 29, 2014 13.30 13.36 13.36 13.36 2,020,525 +0.06(+0.43%)
Aug 28, 2014 13.48 13.48 13.30 13.30 1,726,594 -0.22(-1.62%)
Aug 27, 2014 13.44 13.57 13.35 13.52 1,646,658 +0.05(+0.35%)
Aug 26, 2014 13.47 13.53 13.41 13.48 1,875,870 -0.01(-0.07%)
Aug 25, 2014 13.53 13.53 13.43 13.49 1,544,006 +0.01(+0.07%)
Aug 22, 2014 13.49 13.53 13.43 13.48 3,131,986 -0.03(-0.21%)
Aug 21, 2014 13.21 13.51 13.18 13.50 3,294,891 +0.28(+2.09%)
Aug 20, 2014 13.24 13.30 13.24 13.23 2,716,392 -0.07(-0.50%)
Aug 19, 2014 13.24 13.32 13.22 13.29 2,351,819 +0.04(+0.29%)
Aug 18, 2014 13.13 13.27 13.11 13.26 2,695,224 +0.14(+1.09%)
Aug 15, 2014 13.10 13.15 12.93 13.11 4,464,641 +0.07(+0.51%)
Aug 14, 2014 13.01 13.13 12.92 13.05 2,875,034 +0.02(+0.15%)
Aug 13, 2014 13.12 13.17 12.92 13.03 3,099,097 -0.10(-0.73%)
Aug 12, 2014 13.11 13.21 13.04 13.12 4,775,171 +0.03(+0.22%)
Aug 11, 2014 13.03 13.15 12.94 13.10 4,667,532 +0.11(+0.88%)
Aug 08, 2014 12.84 13.00 12.75 12.98 3,182,139 +0.15(+1.18%)
Aug 07, 2014 12.91 13.01 12.74 12.83 5,474,855 -0.05(-0.37%)
Aug 06, 2014 12.59 12.91 12.58 12.88 5,303,120 +0.25(+1.95%)
Aug 05, 2014 12.54 12.66 12.52 12.63 3,448,027 +0.09(+0.68%)
Aug 04, 2014 12.56 12.62 12.43 12.55 4,130,353 +0.01(+0.08%)
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.