Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.541 8.553 8.487 8.517 61,670,116 +0.08(+1.00%)
Oct 30, 2014 8.390 8.441 8.269 8.432 42,195,136 +0.02(+0.29%)
Oct 29, 2014 8.547 8.571 8.318 8.408 51,711,048 -0.08(-0.89%)
Oct 28, 2014 8.322 8.484 8.304 8.484 61,445,188 +0.20(+2.46%)
Oct 27, 2014 8.310 8.256 8.256 8.280 102,546,536 +0.02(+0.29%)
Oct 24, 2014 8.634 8.652 8.178 8.256 153,461,168 -0.37(-4.31%)
Oct 23, 2014 8.568 8.681 8.556 8.628 50,744,300 +0.16(+1.91%)
Oct 22, 2014 8.562 8.586 8.436 8.466 40,529,600 -0.08(-0.91%)
Oct 21, 2014 8.544 8.553 8.448 8.544 49,946,204 +0.05(+0.64%)
Oct 20, 2014 8.412 8.442 8.379 8.490 31,648,182 +0.09(+1.07%)
Oct 17, 2014 8.508 8.538 8.370 8.400 52,655,832 +0.02(+0.29%)
Oct 16, 2014 8.022 8.424 8.004 8.376 69,066,792 +0.22(+2.64%)
Oct 15, 2014 8.142 8.250 7.945 8.160 77,601,504 -0.10(-1.16%)
Oct 14, 2014 8.148 8.412 8.112 8.256 72,430,576 +0.14(+1.77%)
Oct 13, 2014 8.256 8.316 8.100 8.112 62,897,616 -0.15(-1.81%)
Oct 10, 2014 8.214 8.340 8.118 8.262 68,564,664 -0.03(-0.36%)
Oct 09, 2014 8.514 8.520 8.268 8.292 53,006,784 -0.22(-2.60%)
Oct 08, 2014 8.430 8.532 8.160 8.514 83,977,008 +0.07(+0.78%)
Oct 07, 2014 8.669 8.669 8.436 8.448 71,505,296 -0.25(-2.89%)
Oct 06, 2014 8.783 8.805 8.687 8.699 39,971,636 -0.04(-0.48%)
Oct 03, 2014 8.783 8.801 8.687 8.741 63,720,968 +0.02(+0.21%)
Oct 02, 2014 8.741 8.789 8.652 8.723 63,069,996 -0.02(-0.21%)
Oct 01, 2014 8.849 8.885 8.723 8.741 93,368,392 -0.12(-1.35%)
Sep 30, 2014 8.993 9.077 8.681 8.861 192,008,224 -0.19(-2.12%)
Sep 29, 2014 9.676 9.826 8.885 9.053 138,344,512 -0.73(-7.47%)
Sep 26, 2014 9.724 9.784 9.694 9.784 34,102,636 +0.08(+0.80%)
Sep 25, 2014 9.826 9.826 9.688 9.706 31,803,258 -0.13(-1.28%)
Sep 24, 2014 9.730 9.856 9.730 9.832 36,735,852 +0.14(+1.48%)
Sep 23, 2014 9.772 9.796 9.672 9.688 47,198,752 -0.11(-1.16%)
Sep 22, 2014 9.934 9.952 9.790 9.802 39,724,096 -0.17(-1.74%)
Sep 19, 2014 9.994 10.04 9.934 9.976 58,431,712 +0.04(+0.42%)
Sep 18, 2014 9.910 9.976 9.886 9.934 32,460,308 +0.03(+0.30%)
Sep 17, 2014 9.940 10.01 9.898 9.904 42,329,300 +0.01(+0.06%)
Sep 16, 2014 9.814 9.904 9.682 9.898 39,677,064 +0.03(+0.30%)
Sep 15, 2014 9.922 9.958 9.838 9.868 39,530,952 -0.07(-0.72%)
Sep 12, 2014 9.970 9.994 9.886 9.940 27,560,906 -0.04(-0.42%)
Sep 11, 2014 9.940 9.986 9.892 9.982 24,480,548 +0.02(+0.18%)
Sep 10, 2014 9.976 10.02 9.952 9.964 27,778,014 +0.00(+0.00%)
Sep 09, 2014 10.06 10.08 9.940 9.964 44,488,544 -0.10(-1.01%)
Sep 08, 2014 10.03 10.11 10.01 10.07 79,389,504 -0.20(-1.98%)
Sep 05, 2014 10.37 10.37 10.15 10.27 49,741,120 -0.08(-0.75%)
Sep 04, 2014 10.46 10.56 10.30 10.35 34,603,108 -0.12(-1.14%)
Sep 03, 2014 10.61 10.71 10.45 10.47 42,933,352 -0.08(-0.74%)
Sep 02, 2014 10.47 10.56 10.47 10.54 30,940,856 +0.11(+1.09%)
Aug 29, 2014 10.47 10.43 10.43 10.43 25,659,310 -0.01(-0.06%)
Aug 28, 2014 10.35 10.45 10.31 10.44 28,128,536 +0.04(+0.35%)
Aug 27, 2014 10.32 10.43 10.31 10.40 30,412,334 +0.10(+0.99%)
Aug 26, 2014 10.34 10.39 10.30 10.30 20,305,440 -0.02(-0.23%)
Aug 25, 2014 10.31 10.36 10.31 10.32 17,976,326 +0.04(+0.35%)
Aug 22, 2014 10.38 10.42 10.28 10.29 33,873,428 -0.14(-1.32%)
Aug 21, 2014 10.44 10.48 10.42 10.43 25,121,696 -0.01(-0.06%)
Aug 20, 2014 10.39 10.44 10.34 10.43 23,708,452 +0.03(+0.29%)
Aug 19, 2014 10.49 10.50 10.38 10.40 26,536,130 -0.04(-0.40%)
Aug 18, 2014 10.41 10.50 10.41 10.44 28,661,250 +0.07(+0.69%)
Aug 15, 2014 10.48 10.48 10.29 10.37 34,983,028 -0.07(-0.69%)
Aug 14, 2014 10.43 10.47 10.32 10.44 32,933,962 +0.01(+0.06%)
Aug 13, 2014 10.47 10.47 10.38 10.44 43,690,284 +0.13(+1.22%)
Aug 12, 2014 10.28 10.43 10.27 10.31 42,580,772 +0.02(+0.23%)
Aug 11, 2014 10.29 10.33 10.25 10.29 29,733,956 +0.05(+0.47%)
Aug 08, 2014 10.07 10.26 10.04 10.24 49,021,372 +0.16(+1.60%)
Aug 07, 2014 10.21 10.25 10.05 10.08 33,372,166 -0.10(-0.94%)
Aug 06, 2014 10.03 10.23 10.03 10.17 36,505,996 +0.07(+0.65%)
Aug 05, 2014 10.15 10.27 10.05 10.11 41,298,888 -0.09(-0.88%)
Aug 04, 2014 10.16 10.27 10.15 10.20 41,150,808 +0.13(+1.25%)
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.