Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.59 13.67 13.27 13.39 422,046 -0.01(-0.07%)
Oct 30, 2014 13.43 13.52 13.33 13.40 534,654 -0.07(-0.53%)
Oct 29, 2014 13.41 13.55 13.36 13.47 714,211 +0.06(+0.46%)
Oct 28, 2014 13.44 13.47 13.28 13.41 1,063,719 +0.00(+0.00%)
Oct 27, 2014 13.63 13.64 13.64 13.41 495,365 -0.22(-1.63%)
Oct 24, 2014 13.43 13.67 13.43 13.64 897,103 +0.20(+1.46%)
Oct 23, 2014 13.35 13.55 13.34 13.44 910,762 +0.21(+1.62%)
Oct 22, 2014 13.41 13.41 13.21 13.23 4,131,150 -0.13(-1.00%)
Oct 21, 2014 12.94 13.40 12.94 13.36 1,628,328 +0.52(+4.06%)
Oct 20, 2014 12.65 12.84 12.65 12.84 2,093,967 +0.15(+1.16%)
Oct 17, 2014 12.77 12.93 12.61 12.69 2,030,913 +0.02(+0.14%)
Oct 16, 2014 12.69 12.87 12.54 12.67 2,580,082 -0.21(-1.66%)
Oct 15, 2014 12.77 13.10 12.68 12.89 1,581,177 -0.09(-0.69%)
Oct 14, 2014 12.94 13.09 12.92 12.98 836,104 +0.04(+0.34%)
Oct 13, 2014 13.25 13.39 12.91 12.93 766,860 -0.39(-2.94%)
Oct 10, 2014 13.56 13.61 13.31 13.32 1,069,744 -0.26(-1.90%)
Oct 09, 2014 13.97 13.97 13.51 13.58 820,385 -0.43(-3.05%)
Oct 08, 2014 13.59 14.02 13.56 14.01 1,109,623 +0.37(+2.71%)
Oct 07, 2014 13.99 14.02 13.64 13.64 618,634 -0.39(-2.76%)
Oct 06, 2014 14.03 14.14 13.99 14.03 887,492 +0.00(+0.00%)
Oct 03, 2014 14.04 14.08 13.98 14.03 734,237 +0.10(+0.70%)
Oct 02, 2014 14.02 14.18 13.82 13.93 936,602 -0.15(-1.07%)
Oct 01, 2014 14.29 14.29 14.03 14.08 1,587,709 -0.28(-1.92%)
Sep 30, 2014 14.62 14.62 14.30 14.36 1,788,079 -0.33(-2.24%)
Sep 29, 2014 14.68 14.78 14.61 14.69 2,075,238 -0.12(-0.78%)
Sep 26, 2014 14.63 14.85 14.59 14.80 461,559 +0.19(+1.28%)
Sep 25, 2014 14.74 14.77 14.59 14.61 855,207 -0.19(-1.26%)
Sep 24, 2014 14.79 14.84 14.70 14.80 385,166 -0.03(-0.18%)
Sep 23, 2014 14.82 14.88 14.76 14.83 992,428 -0.02(-0.12%)
Sep 22, 2014 14.92 14.92 14.81 14.85 635,401 -0.14(-0.95%)
Sep 19, 2014 14.86 15.01 14.83 14.99 510,825 +0.13(+0.90%)
Sep 18, 2014 14.84 14.88 14.77 14.85 401,232 +0.02(+0.12%)
Sep 17, 2014 14.87 14.93 14.80 14.84 827,114 -0.04(-0.24%)
Sep 16, 2014 14.82 14.98 14.79 14.87 459,658 -0.01(-0.06%)
Sep 15, 2014 14.91 14.96 14.73 14.88 406,817 -0.06(-0.42%)
Sep 12, 2014 15.06 15.06 14.88 14.94 492,745 -0.14(-0.94%)
Sep 11, 2014 15.17 15.26 15.07 15.09 696,253 -0.15(-0.99%)
Sep 10, 2014 15.07 15.28 15.02 15.24 1,022,269 +0.13(+0.88%)
Sep 09, 2014 15.32 15.40 15.08 15.10 1,730,743 -0.26(-1.68%)
Sep 08, 2014 15.41 15.44 15.32 15.36 791,875 -0.12(-0.75%)
Sep 05, 2014 15.42 15.50 15.35 15.48 680,525 +0.08(+0.52%)
Sep 04, 2014 15.39 15.52 15.34 15.40 762,001 +0.04(+0.29%)
Sep 03, 2014 15.28 15.37 15.28 15.35 1,493,774 +0.17(+1.11%)
Sep 02, 2014 15.35 15.42 15.19 15.18 1,147,651 -0.18(-1.16%)
Aug 29, 2014 15.44 15.36 15.36 15.36 794,136 -0.03(-0.17%)
Aug 28, 2014 15.33 15.45 15.12 15.39 608,931 +0.00(+0.00%)
Aug 27, 2014 15.39 15.42 15.30 15.39 948,592 +0.04(+0.23%)
Aug 26, 2014 15.38 15.41 15.34 15.35 403,689 -0.05(-0.35%)
Aug 25, 2014 15.33 15.42 15.21 15.41 1,458,410 +0.15(+0.99%)
Aug 22, 2014 15.33 15.33 15.17 15.26 1,085,980 -0.04(-0.29%)
Aug 21, 2014 15.24 15.33 15.16 15.30 1,045,771 +0.09(+0.59%)
Aug 20, 2014 14.86 15.25 14.86 15.21 1,253,678 +0.30(+2.03%)
Aug 19, 2014 15.02 15.02 14.86 14.91 326,439 -0.08(-0.53%)
Aug 18, 2014 15.08 15.25 14.93 14.99 1,329,058 +0.03(+0.18%)
Aug 15, 2014 15.17 15.17 14.93 14.96 1,026,081 -0.14(-0.94%)
Aug 14, 2014 14.83 15.11 14.83 15.10 1,214,621 +0.19(+1.25%)
Aug 13, 2014 15.08 15.08 14.80 14.92 733,722 -0.06(-0.42%)
Aug 12, 2014 15.03 15.18 14.96 14.98 783,416 -0.10(-0.65%)
Aug 11, 2014 15.01 15.16 14.89 15.08 799,699 +0.17(+1.13%)
Aug 08, 2014 15.03 15.03 14.25 14.91 3,199,957 -0.22(-1.47%)
Aug 07, 2014 15.31 15.36 15.07 15.13 1,195,490 -0.13(-0.87%)
Aug 06, 2014 15.25 15.30 15.17 15.26 814,187 -0.06(-0.41%)
Aug 05, 2014 15.43 15.43 15.27 15.33 974,742 -0.15(-0.98%)
Aug 04, 2014 15.45 15.51 15.29 15.48 485,939 +0.03(+0.17%)
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.