Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.18 11.27 11.16 11.16 46,229 +0.20(+1.82%)
Nov 26, 2014 10.88 10.96 10.96 10.96 72,700 -0.06(-0.54%)
Nov 25, 2014 11.06 11.09 10.94 11.02 121,257 +0.03(+0.27%)
Nov 24, 2014 11.04 11.05 10.90 10.99 129,123 -0.38(-3.34%)
Nov 21, 2014 11.27 11.37 11.23 11.37 146,334 +0.16(+1.43%)
Nov 20, 2014 11.20 11.46 11.19 11.21 124,300 -0.18(-1.58%)
Nov 19, 2014 11.47 11.47 11.34 11.39 58,203 +0.01(+0.09%)
Nov 18, 2014 11.33 11.38 11.22 11.38 346,838 +0.04(+0.35%)
Nov 17, 2014 11.19 11.35 11.18 11.34 246,551 +0.13(+1.16%)
Nov 14, 2014 11.10 11.23 11.06 11.21 90,891 +0.16(+1.45%)
Nov 13, 2014 10.81 11.05 10.81 11.05 68,433 +0.23(+2.13%)
Nov 12, 2014 10.81 10.91 10.74 10.82 66,466 -0.08(-0.73%)
Nov 11, 2014 10.82 10.90 10.69 10.90 155,077 +0.23(+2.16%)
Nov 10, 2014 10.59 10.67 10.47 10.67 529,036 -0.14(-1.30%)
Nov 07, 2014 10.79 10.81 10.68 10.81 125,872 -0.11(-1.01%)
Nov 06, 2014 11.07 11.16 10.81 10.92 113,592 -0.28(-2.50%)
Nov 05, 2014 11.21 11.25 11.06 11.20 107,132 +0.27(+2.47%)
Nov 04, 2014 11.05 11.06 10.85 10.93 89,798 -0.30(-2.67%)
Nov 03, 2014 11.27 11.28 11.12 11.23 86,658 -0.07(-0.62%)
Oct 31, 2014 11.25 11.30 11.10 11.30 115,391 +0.43(+3.96%)
Oct 30, 2014 10.75 11.01 10.73 10.87 80,345 +0.09(+0.83%)
Oct 29, 2014 10.98 11.03 10.76 10.78 63,343 -0.09(-0.83%)
Oct 28, 2014 10.71 10.88 10.66 10.87 83,821 +0.46(+4.42%)
Oct 27, 2014 10.28 10.54 10.54 10.41 50,180 -0.13(-1.23%)
Oct 24, 2014 10.54 10.59 10.50 10.54 99,710 +0.17(+1.64%)
Oct 23, 2014 10.35 10.48 10.33 10.37 74,117 +0.28(+2.78%)
Oct 22, 2014 10.20 10.27 10.09 10.09 66,408 -0.11(-1.08%)
Oct 21, 2014 10.11 10.20 10.07 10.20 59,686 +0.09(+0.89%)
Oct 20, 2014 9.830 10.11 9.830 10.11 85,998 +0.28(+2.85%)
Oct 17, 2014 9.840 9.960 9.770 9.830 178,182 +0.10(+1.03%)
Oct 16, 2014 9.500 9.820 9.460 9.730 220,214 -0.50(-4.89%)
Oct 15, 2014 10.31 10.32 10.01 10.23 69,532 -0.24(-2.29%)
Oct 14, 2014 10.32 10.61 10.29 10.47 84,204 +0.30(+2.95%)
Oct 13, 2014 10.41 10.41 10.17 10.17 89,899 -0.19(-1.83%)
Oct 10, 2014 10.47 10.54 10.29 10.36 110,146 -0.03(-0.29%)
Oct 09, 2014 10.73 10.74 10.37 10.39 174,302 -0.58(-5.29%)
Oct 08, 2014 10.77 10.97 10.72 10.97 47,620 +0.11(+1.01%)
Oct 07, 2014 10.90 10.92 10.78 10.86 34,112 -0.08(-0.73%)
Oct 06, 2014 11.09 11.11 10.83 10.94 49,288 -0.07(-0.64%)
Oct 03, 2014 10.89 11.03 10.88 11.01 83,479 -0.03(-0.27%)
Oct 02, 2014 11.14 11.15 10.88 11.04 97,133 -0.17(-1.52%)
Oct 01, 2014 11.40 11.40 11.11 11.21 55,753 -0.23(-2.01%)
Sep 30, 2014 11.35 11.52 11.32 11.44 74,501 -0.12(-1.04%)
Sep 29, 2014 11.52 11.56 11.46 11.56 92,226 -0.25(-2.12%)
Sep 26, 2014 11.50 11.86 11.50 11.81 115,763 +0.15(+1.29%)
Sep 25, 2014 11.74 11.78 11.57 11.66 837,732 -0.06(-0.51%)
Sep 24, 2014 11.56 11.72 11.50 11.72 609,112 +0.28(+2.45%)
Sep 23, 2014 11.39 11.47 11.35 11.44 554,215 +0.04(+0.35%)
Sep 22, 2014 11.49 11.53 11.25 11.40 230,717 -0.02(-0.18%)
Sep 19, 2014 11.58 11.58 11.36 11.42 57,525 -0.30(-2.56%)
Sep 18, 2014 11.71 11.72 11.63 11.72 690,804 -0.07(-0.59%)
Sep 17, 2014 11.89 11.92 11.68 11.79 119,220 +0.16(+1.38%)
Sep 16, 2014 11.62 11.74 11.46 11.63 84,085 -0.17(-1.44%)
Sep 15, 2014 11.81 11.90 11.81 11.80 39,658 -0.10(-0.84%)
Sep 12, 2014 11.88 12.03 11.87 11.90 81,243 -0.07(-0.58%)
Sep 11, 2014 11.94 12.04 11.91 11.97 1,013,242 +0.06(+0.50%)
Sep 10, 2014 11.86 11.92 11.75 11.91 29,419 +0.07(+0.59%)
Sep 09, 2014 11.79 11.84 11.74 11.84 93,527 +0.16(+1.37%)
Sep 08, 2014 11.57 11.68 11.37 11.68 141,015 +0.47(+4.19%)
Sep 05, 2014 11.22 11.30 11.18 11.21 82,932 -0.17(-1.49%)
Sep 04, 2014 11.27 11.38 11.26 11.38 71,467 +0.17(+1.52%)
Sep 03, 2014 11.31 11.33 11.21 11.21 39,914 -0.07(-0.62%)
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.