Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.41 11.41 10.08 10.20 617,974 -0.92(-8.27%)
Oct 30, 2014 10.80 11.19 10.57 11.12 281,174 +0.22(+2.02%)
Oct 29, 2014 11.19 11.23 10.67 10.90 98,640 -0.29(-2.59%)
Oct 28, 2014 10.50 11.20 10.43 11.19 73,413 +0.66(+6.27%)
Oct 27, 2014 10.69 10.72 10.72 10.53 34,770 -0.19(-1.77%)
Oct 24, 2014 10.98 11.09 10.67 10.72 40,797 -0.23(-2.10%)
Oct 23, 2014 10.71 10.99 10.71 10.95 74,062 +0.31(+2.91%)
Oct 22, 2014 10.92 10.92 10.59 10.64 71,124 -0.20(-1.85%)
Oct 21, 2014 10.73 11.18 10.65 10.84 43,712 +0.15(+1.40%)
Oct 20, 2014 10.52 10.74 10.52 10.69 72,176 +0.08(+0.75%)
Oct 17, 2014 10.99 11.39 10.58 10.61 98,157 -0.21(-1.94%)
Oct 16, 2014 10.48 11.04 10.36 10.82 77,165 +0.29(+2.75%)
Oct 15, 2014 10.30 10.65 10.18 10.53 105,903 +0.17(+1.64%)
Oct 14, 2014 10.38 10.46 10.05 10.36 123,846 +0.12(+1.17%)
Oct 13, 2014 10.06 10.58 9.670 10.24 104,031 +0.13(+1.29%)
Oct 10, 2014 10.79 10.82 10.11 10.11 154,723 -0.77(-7.08%)
Oct 09, 2014 11.66 11.72 10.86 10.88 120,445 -0.78(-6.69%)
Oct 08, 2014 11.48 11.73 11.00 11.66 185,813 +0.10(+0.87%)
Oct 07, 2014 11.90 11.91 11.52 11.56 92,732 -0.35(-2.94%)
Oct 06, 2014 12.43 12.43 11.90 11.91 64,751 -0.44(-3.56%)
Oct 03, 2014 12.42 12.46 12.32 12.35 148,339 +0.10(+0.82%)
Oct 02, 2014 11.75 12.30 11.70 12.25 132,391 +0.41(+3.46%)
Oct 01, 2014 12.02 12.10 11.71 11.84 204,842 -0.13(-1.09%)
Sep 30, 2014 12.08 12.25 11.96 11.97 84,629 -0.08(-0.66%)
Sep 29, 2014 12.16 12.27 11.92 12.05 49,366 -0.21(-1.71%)
Sep 26, 2014 12.05 12.27 11.98 12.26 42,270 +0.28(+2.34%)
Sep 25, 2014 12.07 12.19 11.91 11.98 87,504 -0.14(-1.16%)
Sep 24, 2014 11.98 12.17 11.80 12.12 184,083 +0.22(+1.85%)
Sep 23, 2014 12.12 12.13 11.87 11.90 133,116 -0.29(-2.38%)
Sep 22, 2014 11.96 12.25 11.83 12.19 55,239 +0.20(+1.67%)
Sep 19, 2014 12.26 12.26 11.89 11.99 241,812 -0.26(-2.12%)
Sep 18, 2014 12.29 12.31 12.23 12.25 56,074 -0.04(-0.33%)
Sep 17, 2014 12.27 12.43 12.24 12.29 39,989 -0.02(-0.16%)
Sep 16, 2014 12.33 12.39 12.24 12.31 39,896 -0.01(-0.08%)
Sep 15, 2014 12.40 12.49 12.26 12.32 49,548 -0.06(-0.48%)
Sep 12, 2014 12.50 12.51 12.28 12.38 51,127 -0.20(-1.59%)
Sep 11, 2014 12.24 12.64 12.24 12.58 45,547 +0.25(+2.03%)
Sep 10, 2014 12.39 12.48 12.17 12.33 46,582 -0.04(-0.32%)
Sep 09, 2014 12.51 12.54 12.32 12.37 63,578 -0.16(-1.28%)
Sep 08, 2014 12.28 12.64 12.17 12.53 76,704 +0.29(+2.37%)
Sep 05, 2014 12.14 12.29 12.10 12.24 39,351 +0.05(+0.41%)
Sep 04, 2014 12.28 12.38 12.28 12.19 43,657 -0.06(-0.49%)
Sep 03, 2014 12.63 12.63 12.19 12.25 34,815 -0.35(-2.78%)
Sep 02, 2014 12.27 12.64 12.27 12.60 86,275 +0.30(+2.44%)
Aug 29, 2014 12.34 12.30 12.30 12.30 108,100 -0.04(-0.32%)
Aug 28, 2014 12.42 12.48 12.32 12.34 32,167 -0.14(-1.12%)
Aug 27, 2014 12.54 12.89 12.42 12.48 53,195 -0.01(-0.08%)
Aug 26, 2014 12.47 12.54 12.34 12.49 53,863 +0.04(+0.32%)
Aug 25, 2014 12.52 12.58 12.28 12.45 47,216 -0.07(-0.56%)
Aug 22, 2014 12.50 12.53 12.41 12.52 71,814 +0.02(+0.16%)
Aug 21, 2014 12.38 12.50 12.21 12.50 39,244 +0.10(+0.81%)
Aug 20, 2014 12.38 12.52 12.31 12.40 39,257 -0.07(-0.56%)
Aug 19, 2014 12.46 12.50 12.30 12.47 37,561 -0.02(-0.16%)
Aug 18, 2014 12.45 12.49 12.29 12.49 49,517 +0.12(+0.97%)
Aug 15, 2014 12.53 12.55 12.07 12.37 76,652 -0.03(-0.24%)
Aug 14, 2014 12.34 12.46 12.27 12.40 34,477 +0.05(+0.40%)
Aug 13, 2014 12.25 12.49 12.05 12.35 82,527 +0.13(+1.06%)
Aug 12, 2014 12.50 12.69 12.13 12.22 69,475 -0.36(-2.86%)
Aug 11, 2014 12.79 12.81 12.48 12.58 149,003 -0.23(-1.80%)
Aug 08, 2014 12.70 13.08 12.62 12.81 199,382 +0.06(+0.47%)
Aug 07, 2014 12.55 12.85 12.43 12.75 249,007 +0.25(+2.00%)
Aug 06, 2014 12.04 12.53 12.04 12.50 136,840 +0.33(+2.71%)
Aug 05, 2014 11.90 12.30 11.88 12.17 148,931 +0.17(+1.42%)
Aug 04, 2014 11.85 12.14 11.73 12.00 170,515 +0.22(+1.87%)
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.