Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.30 10.36 9.995 9.998 2,314,596 -0.35(-3.38%)
Sep 29, 2014 10.12 10.42 10.03 10.35 1,560,296 +0.10(+0.95%)
Sep 26, 2014 10.17 10.30 10.15 10.25 1,117,468 +0.10(+1.01%)
Sep 25, 2014 10.33 10.33 10.09 10.15 1,821,144 -0.20(-1.91%)
Sep 24, 2014 10.13 10.41 10.03 10.35 1,828,828 +0.26(+2.58%)
Sep 23, 2014 10.04 10.20 9.977 10.09 3,039,780 -0.03(-0.27%)
Sep 22, 2014 10.41 10.41 9.975 10.11 2,366,780 -0.33(-3.18%)
Sep 19, 2014 10.61 10.62 10.37 10.45 2,990,204 -0.12(-1.11%)
Sep 18, 2014 10.47 10.65 10.39 10.56 1,766,472 +0.17(+1.66%)
Sep 17, 2014 10.26 10.45 10.21 10.39 2,326,444 +0.12(+1.19%)
Sep 16, 2014 10.20 10.37 10.09 10.27 2,114,920 +0.06(+0.59%)
Sep 15, 2014 10.65 10.65 10.14 10.21 2,907,600 -0.42(-3.95%)
Sep 12, 2014 10.94 11.02 10.62 10.63 3,073,512 -0.29(-2.70%)
Sep 11, 2014 10.72 10.96 10.63 10.92 2,425,176 +0.10(+0.90%)
Sep 10, 2014 10.66 10.90 10.63 10.82 2,689,548 +0.20(+1.88%)
Sep 09, 2014 10.81 10.88 10.59 10.62 2,147,552 -0.17(-1.60%)
Sep 08, 2014 10.67 10.82 10.65 10.80 1,723,160 +0.08(+0.79%)
Sep 05, 2014 10.63 10.80 10.61 10.71 1,715,500 +0.04(+0.40%)
Sep 04, 2014 10.88 10.99 10.65 10.67 3,244,580 -0.22(-2.07%)
Sep 03, 2014 11.15 11.16 10.83 10.89 3,867,564 -0.31(-2.77%)
Sep 02, 2014 11.13 11.23 11.01 11.21 2,079,124 +0.15(+1.40%)
Aug 29, 2014 11.09 11.05 11.05 11.05 1,324,000 -0.02(-0.18%)
Aug 28, 2014 11.22 11.36 11.04 11.07 1,793,356 -0.22(-1.99%)
Aug 27, 2014 11.40 11.53 11.23 11.29 2,653,080 -0.18(-1.55%)
Aug 26, 2014 10.96 11.59 10.96 11.47 3,942,180 +0.50(+4.51%)
Aug 25, 2014 11.20 11.20 10.88 10.98 1,456,788 -0.04(-0.39%)
Aug 22, 2014 10.90 11.20 10.75 11.02 2,747,192 +0.13(+1.24%)
Aug 21, 2014 11.05 11.06 10.74 10.88 2,770,060 -0.15(-1.36%)
Aug 20, 2014 11.16 11.23 10.90 11.04 1,711,568 -0.20(-1.74%)
Aug 19, 2014 11.09 11.36 11.08 11.23 3,301,696 +0.13(+1.15%)
Aug 18, 2014 10.97 11.10 10.88 11.10 2,311,004 +0.20(+1.81%)
Aug 15, 2014 11.09 11.09 10.72 10.90 1,804,280 -0.08(-0.71%)
Aug 14, 2014 10.92 11.11 10.87 10.98 1,949,148 +0.01(+0.09%)
Aug 13, 2014 10.79 11.07 10.67 10.97 2,266,712 +0.25(+2.33%)
Aug 12, 2014 10.93 10.98 10.70 10.72 2,854,724 -0.24(-2.19%)
Aug 11, 2014 11.13 11.23 10.94 10.96 3,607,924 -0.10(-0.90%)
Aug 08, 2014 10.81 11.11 10.76 11.06 4,197,912 +0.21(+1.94%)
Aug 07, 2014 10.06 10.99 9.955 10.85 10,363,892 +1.30(+13.61%)
Aug 06, 2014 9.652 9.875 9.537 9.553 3,554,244 -0.22(-2.28%)
Aug 05, 2014 9.565 9.873 9.487 9.775 2,255,964 +0.17(+1.77%)
Aug 04, 2014 9.370 9.645 9.297 9.605 2,451,820 +0.30(+3.20%)
Aug 01, 2014 9.430 9.543 9.133 9.307 3,276,908 -0.11(-1.19%)
Jul 31, 2014 9.855 9.883 9.415 9.420 2,965,172 -0.61(-6.06%)
Jul 30, 2014 10.05 10.23 9.902 10.03 3,106,132 +0.06(+0.58%)
Jul 29, 2014 9.828 10.10 9.750 9.970 3,173,160 +0.14(+1.45%)
Jul 28, 2014 9.800 9.860 9.525 9.828 2,861,472 +0.07(+0.67%)
Jul 25, 2014 9.508 9.822 9.465 9.762 3,052,444 +0.15(+1.61%)
Jul 24, 2014 9.605 9.695 9.512 9.607 2,228,124 -0.02(-0.18%)
Jul 23, 2014 9.482 9.643 9.470 9.625 2,222,312 +0.17(+1.77%)
Jul 22, 2014 9.303 9.595 9.238 9.457 1,941,288 +0.22(+2.38%)
Jul 21, 2014 9.113 9.320 9.030 9.238 1,732,320 +0.06(+0.63%)
Jul 18, 2014 8.930 9.200 8.875 9.180 2,256,576 +0.21(+2.34%)
Jul 17, 2014 9.035 9.213 8.928 8.970 2,844,352 -0.16(-1.78%)
Jul 16, 2014 9.162 9.205 9.002 9.133 1,993,540 +0.03(+0.33%)
Jul 15, 2014 9.270 9.357 9.072 9.102 2,240,788 -0.15(-1.59%)
Jul 14, 2014 9.273 9.293 9.068 9.250 1,802,932 +0.10(+1.07%)
Jul 11, 2014 8.953 9.185 8.900 9.152 2,134,632 +0.17(+1.89%)
Jul 10, 2014 8.730 9.098 8.668 8.982 1,694,000 -0.06(-0.66%)
Jul 09, 2014 8.845 9.075 8.845 9.043 2,356,512 +0.21(+2.32%)
Jul 08, 2014 9.435 9.454 8.810 8.838 4,778,824 -0.64(-6.80%)
Jul 07, 2014 9.920 9.920 9.460 9.482 2,751,916 -0.47(-4.77%)
Jul 03, 2014 10.00 9.957 9.957 9.957 943,600 +0.03(+0.25%)
Jul 02, 2014 9.928 10.13 9.875 9.932 2,197,688 +0.01(+0.13%)
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.