Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.852 9.936 9.658 9.922 1,581,263 +0.04(+0.42%)
Oct 30, 2014 10.12 10.16 9.818 9.880 1,067,289 -0.26(-2.53%)
Oct 29, 2014 10.28 10.47 10.05 10.14 1,167,763 -0.01(-0.07%)
Oct 28, 2014 9.998 10.20 9.818 10.14 2,471,583 +0.16(+1.60%)
Oct 27, 2014 10.23 10.38 10.38 9.984 990,944 -0.40(-3.85%)
Oct 24, 2014 10.60 10.60 10.33 10.38 1,003,514 -0.24(-2.27%)
Oct 23, 2014 10.43 10.69 10.38 10.63 1,164,657 +0.37(+3.56%)
Oct 22, 2014 10.85 10.91 10.25 10.26 1,611,230 -0.64(-5.88%)
Oct 21, 2014 10.56 10.91 10.50 10.90 1,111,701 +0.48(+4.56%)
Oct 20, 2014 10.47 10.49 10.27 10.43 946,328 +0.01(+0.13%)
Oct 17, 2014 10.70 10.88 10.35 10.41 1,718,847 -0.02(-0.20%)
Oct 16, 2014 9.791 10.56 9.743 10.43 1,611,030 +0.41(+4.13%)
Oct 15, 2014 9.943 10.09 9.626 10.02 1,926,992 -0.08(-0.82%)
Oct 14, 2014 10.51 10.62 10.09 10.10 1,575,662 -0.29(-2.79%)
Oct 13, 2014 10.67 10.90 10.39 10.39 1,315,442 -0.32(-2.96%)
Oct 10, 2014 10.72 11.03 10.40 10.71 2,082,124 -0.11(-1.02%)
Oct 09, 2014 11.31 11.36 10.76 10.82 2,271,577 -0.55(-4.85%)
Oct 08, 2014 11.71 11.74 11.16 11.37 2,891,358 -0.40(-3.40%)
Oct 07, 2014 11.90 11.99 11.77 11.77 873,768 -0.24(-2.01%)
Oct 06, 2014 12.10 12.22 11.81 12.01 1,337,584 -0.09(-0.74%)
Oct 03, 2014 12.37 12.51 12.05 12.10 1,479,196 -0.31(-2.50%)
Oct 02, 2014 12.45 12.54 12.03 12.41 1,902,617 -0.14(-1.10%)
Oct 01, 2014 13.10 13.16 12.49 12.55 1,315,629 -0.53(-4.06%)
Sep 30, 2014 13.13 13.27 12.94 13.08 1,068,651 -0.11(-0.84%)
Sep 29, 2014 12.89 13.27 12.85 13.19 867,700 +0.14(+1.11%)
Sep 26, 2014 12.89 13.20 12.82 13.05 1,163,632 +0.19(+1.45%)
Sep 25, 2014 13.02 13.07 12.85 12.86 1,122,290 -0.24(-1.83%)
Sep 24, 2014 13.04 13.26 12.78 13.10 1,171,619 +0.03(+0.21%)
Sep 23, 2014 12.81 13.23 12.81 13.07 1,373,528 +0.23(+1.76%)
Sep 22, 2014 13.09 13.30 12.84 12.85 1,565,915 +0.08(+0.64%)
Sep 19, 2014 13.23 13.33 12.66 12.76 2,554,939 -0.56(-4.22%)
Sep 18, 2014 13.57 13.58 13.20 13.33 794,295 -0.14(-1.07%)
Sep 17, 2014 13.61 13.75 13.45 13.47 873,294 -0.12(-0.91%)
Sep 16, 2014 13.44 13.70 13.44 13.59 724,860 +0.15(+1.12%)
Sep 15, 2014 13.35 13.48 13.18 13.44 921,962 +0.08(+0.62%)
Sep 12, 2014 13.55 13.69 13.28 13.36 913,173 -0.25(-1.86%)
Sep 11, 2014 13.56 13.66 13.42 13.61 1,349,985 -0.05(-0.40%)
Sep 10, 2014 13.84 13.86 13.61 13.67 1,133,249 -0.21(-1.53%)
Sep 09, 2014 13.77 14.09 13.76 13.88 977,124 -0.01(-0.10%)
Sep 08, 2014 14.27 14.28 13.87 13.90 1,113,401 -0.47(-3.25%)
Sep 05, 2014 14.12 14.41 14.07 14.36 972,133 +0.20(+1.40%)
Sep 04, 2014 14.65 14.86 14.05 14.16 1,563,337 -0.49(-3.33%)
Sep 03, 2014 15.08 15.14 14.64 14.65 1,789,990 -0.38(-2.56%)
Sep 02, 2014 15.46 15.55 14.95 15.03 1,075,193 -0.63(-4.01%)
Aug 29, 2014 15.40 15.66 15.66 15.66 693,159 +0.26(+1.69%)
Aug 28, 2014 15.29 15.51 15.25 15.40 719,294 +0.08(+0.49%)
Aug 27, 2014 15.26 15.37 15.18 15.33 522,837 +0.16(+1.08%)
Aug 26, 2014 15.09 15.32 15.09 15.16 611,342 +0.16(+1.05%)
Aug 25, 2014 14.92 15.11 14.90 15.01 605,842 +0.05(+0.32%)
Aug 22, 2014 14.99 15.02 14.75 14.96 498,706 -0.04(-0.27%)
Aug 21, 2014 14.96 15.03 14.88 15.00 552,571 +0.03(+0.18%)
Aug 20, 2014 15.10 15.10 14.82 14.97 514,335 -0.12(-0.77%)
Aug 19, 2014 14.91 15.10 14.88 15.09 713,950 +0.26(+1.75%)
Aug 18, 2014 14.92 15.11 14.73 14.83 636,960 -0.06(-0.41%)
Aug 15, 2014 14.75 14.92 14.58 14.89 669,287 +0.15(+1.02%)
Aug 14, 2014 14.97 15.06 14.69 14.74 773,138 -0.23(-1.55%)
Aug 13, 2014 15.10 15.10 14.85 14.97 776,164 -0.08(-0.50%)
Aug 12, 2014 15.32 15.33 14.93 15.05 1,006,350 -0.33(-2.18%)
Aug 11, 2014 15.44 15.63 15.29 15.38 754,231 -0.05(-0.31%)
Aug 08, 2014 15.20 15.50 14.96 15.43 722,175 +0.27(+1.80%)
Aug 07, 2014 15.25 15.29 15.00 15.16 1,098,800 -0.09(-0.58%)
Aug 06, 2014 15.01 15.32 14.95 15.25 717,277 +0.22(+1.46%)
Aug 05, 2014 15.38 15.38 14.73 15.03 1,332,700 -0.39(-2.53%)
Aug 04, 2014 15.28 15.55 15.18 15.42 680,145 +0.14(+0.89%)
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.