Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.25 10.27 10.13 10.25 5,415,965 +0.09(+0.86%)
Oct 30, 2014 9.763 10.18 9.756 10.16 6,017,256 +0.43(+4.42%)
Oct 29, 2014 9.922 9.937 9.618 9.734 6,579,978 -0.14(-1.40%)
Oct 28, 2014 9.748 9.872 9.690 9.872 6,198,924 +0.13(+1.34%)
Oct 27, 2014 9.951 9.966 9.676 9.741 7,061,726 -0.23(-2.26%)
Oct 24, 2014 9.864 9.988 9.792 9.966 5,857,962 +0.10(+1.03%)
Oct 23, 2014 10.04 10.05 9.857 9.864 5,486,604 -0.03(-0.29%)
Oct 22, 2014 9.784 9.951 9.763 9.893 7,611,189 +0.09(+0.89%)
Oct 21, 2014 9.755 9.864 9.726 9.806 6,099,668 +0.11(+1.12%)
Oct 20, 2014 9.654 9.734 9.538 9.697 7,118,444 +0.05(+0.53%)
Oct 17, 2014 9.443 9.683 9.393 9.647 15,279,843 +0.23(+2.39%)
Oct 16, 2014 9.218 9.414 9.138 9.422 11,292,708 +0.10(+1.09%)
Oct 15, 2014 9.480 9.538 8.986 9.320 10,143,227 -0.27(-2.80%)
Oct 14, 2014 9.581 9.814 9.530 9.589 8,849,257 +0.05(+0.53%)
Oct 13, 2014 9.589 9.741 9.516 9.538 7,612,246 -0.08(-0.83%)
Oct 10, 2014 9.814 9.937 9.603 9.618 10,081,721 -0.16(-1.63%)
Oct 09, 2014 10.15 10.21 9.741 9.777 8,922,541 -0.41(-4.06%)
Oct 08, 2014 10.32 10.39 10.02 10.19 10,366,579 -0.15(-1.40%)
Oct 07, 2014 10.34 10.49 10.27 10.34 5,299,958 -0.04(-0.42%)
Oct 06, 2014 10.31 10.44 10.29 10.38 4,398,787 +0.12(+1.13%)
Oct 03, 2014 10.28 10.31 10.18 10.26 5,180,176 +0.00(+0.00%)
Oct 02, 2014 10.31 10.39 10.15 10.26 6,723,524 -0.04(-0.42%)
Oct 01, 2014 10.30 10.45 10.26 10.31 5,917,828 +0.01(+0.14%)
Sep 30, 2014 10.34 10.41 10.20 10.29 4,986,081 -0.02(-0.21%)
Sep 29, 2014 10.27 10.35 10.21 10.31 3,384,684 -0.01(-0.07%)
Sep 26, 2014 10.27 10.37 10.23 10.32 3,741,615 +0.05(+0.49%)
Sep 25, 2014 10.45 10.50 10.27 10.27 5,221,166 -0.22(-2.14%)
Sep 24, 2014 10.53 10.55 10.45 10.50 3,207,675 -0.04(-0.34%)
Sep 23, 2014 10.54 10.57 10.47 10.53 3,904,025 -0.03(-0.28%)
Sep 22, 2014 10.63 10.66 10.52 10.56 4,087,355 -0.11(-1.02%)
Sep 19, 2014 10.57 10.69 10.52 10.67 6,609,619 +0.17(+1.59%)
Sep 18, 2014 10.48 10.58 10.45 10.50 3,695,747 +0.00(+0.00%)
Sep 17, 2014 10.60 10.65 10.45 10.50 4,038,996 -0.07(-0.69%)
Sep 16, 2014 10.45 10.62 10.42 10.58 3,986,650 +0.12(+1.18%)
Sep 15, 2014 10.47 10.52 10.40 10.45 3,662,221 -0.01(-0.07%)
Sep 12, 2014 10.50 10.56 10.42 10.46 5,099,916 -0.08(-0.76%)
Sep 11, 2014 10.51 10.58 10.48 10.54 6,179,178 +0.03(+0.28%)
Sep 10, 2014 10.71 10.75 10.49 10.51 5,657,230 -0.19(-1.76%)
Sep 09, 2014 10.81 10.81 10.68 10.70 4,298,362 -0.15(-1.34%)
Sep 08, 2014 10.77 10.90 10.76 10.84 5,435,167 +0.04(+0.34%)
Sep 05, 2014 10.66 10.81 10.62 10.81 4,133,106 +0.15(+1.43%)
Sep 04, 2014 10.58 10.68 10.51 10.66 6,174,579 +0.09(+0.82%)
Sep 03, 2014 10.86 10.88 10.54 10.57 9,521,572 -0.28(-2.61%)
Sep 02, 2014 11.01 11.04 10.79 10.85 5,240,279 -0.17(-1.51%)
Aug 29, 2014 10.96 11.02 11.02 11.02 2,519,106 +0.06(+0.53%)
Aug 28, 2014 10.88 10.97 10.85 10.96 2,550,829 +0.04(+0.40%)
Aug 27, 2014 10.93 10.96 10.87 10.92 3,217,831 +0.01(+0.07%)
Aug 26, 2014 11.02 11.02 10.90 10.91 3,723,068 -0.09(-0.86%)
Aug 25, 2014 10.97 11.01 10.89 11.00 2,615,448 +0.10(+0.93%)
Aug 22, 2014 10.91 10.95 10.80 10.90 4,035,906 -0.04(-0.33%)
Aug 21, 2014 10.93 11.00 10.91 10.94 3,087,605 +0.01(+0.13%)
Aug 20, 2014 10.78 10.95 10.77 10.92 5,808,491 +0.11(+1.01%)
Aug 19, 2014 10.75 10.83 10.71 10.82 3,331,799 +0.11(+1.02%)
Aug 18, 2014 10.79 10.88 10.69 10.71 3,450,362 -0.04(-0.41%)
Aug 15, 2014 10.84 10.88 10.68 10.75 3,874,018 -0.07(-0.67%)
Aug 14, 2014 10.66 10.84 10.66 10.82 2,807,281 +0.17(+1.57%)
Aug 13, 2014 10.59 10.74 10.59 10.66 4,782,541 +0.07(+0.62%)
Aug 12, 2014 10.57 10.66 10.52 10.59 5,272,321 +0.02(+0.21%)
Aug 11, 2014 10.71 10.82 10.55 10.57 6,647,574 -0.14(-1.29%)
Aug 08, 2014 10.48 10.66 10.47 10.71 5,684,080 +0.26(+2.50%)
Aug 07, 2014 10.17 10.48 10.17 10.45 6,104,815 +0.02(+0.21%)
Aug 06, 2014 10.46 10.48 10.34 10.42 9,353,985 -0.10(-0.97%)
Aug 05, 2014 10.70 10.75 10.47 10.52 5,820,276 -0.22(-2.09%)
Aug 04, 2014 10.66 10.75 10.47 10.75 8,260,274 +0.08(+0.75%)
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.