Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.88 12.95 12.66 12.86 600,054 +0.24(+1.92%)
Oct 30, 2014 12.49 12.73 12.41 12.61 309,760 +0.08(+0.64%)
Oct 29, 2014 12.47 12.59 12.30 12.53 420,745 +0.05(+0.39%)
Oct 28, 2014 12.11 12.56 12.11 12.49 608,255 +0.49(+4.06%)
Oct 27, 2014 11.86 12.01 11.95 12.00 131,556 +0.05(+0.40%)
Oct 24, 2014 11.97 12.01 11.86 11.95 254,750 +0.02(+0.13%)
Oct 23, 2014 11.84 11.98 11.76 11.93 397,696 +0.26(+2.21%)
Oct 22, 2014 11.98 11.98 11.65 11.68 494,126 -0.29(-2.46%)
Oct 21, 2014 11.78 12.03 11.78 11.97 358,182 +0.26(+2.24%)
Oct 20, 2014 11.70 11.80 11.64 11.71 398,471 -0.08(-0.65%)
Oct 17, 2014 12.37 12.49 11.55 11.78 1,077,773 -0.34(-2.82%)
Oct 16, 2014 11.47 12.21 11.47 12.13 802,439 +0.79(+7.00%)
Oct 15, 2014 11.48 11.79 11.15 11.33 820,746 -0.37(-3.13%)
Oct 14, 2014 11.58 11.91 11.58 11.70 442,866 +0.19(+1.64%)
Oct 13, 2014 11.35 11.75 11.22 11.51 453,078 +0.17(+1.53%)
Oct 10, 2014 11.25 11.53 11.25 11.34 681,413 +0.02(+0.14%)
Oct 09, 2014 11.75 11.82 11.31 11.32 725,177 -0.44(-3.70%)
Oct 08, 2014 11.54 11.78 11.50 11.76 620,173 +0.20(+1.74%)
Oct 07, 2014 11.64 11.76 11.54 11.55 555,676 -0.18(-1.54%)
Oct 06, 2014 11.90 11.90 11.60 11.74 501,878 -0.13(-1.09%)
Oct 03, 2014 11.88 11.96 11.79 11.86 388,569 +0.11(+0.96%)
Oct 02, 2014 11.66 11.83 11.56 11.75 756,062 +0.08(+0.66%)
Oct 01, 2014 11.84 11.92 11.56 11.68 977,484 -0.17(-1.43%)
Sep 30, 2014 12.04 12.09 11.84 11.84 910,976 -0.21(-1.77%)
Sep 29, 2014 12.00 12.20 11.99 12.06 471,554 -0.08(-0.70%)
Sep 26, 2014 12.27 12.32 12.09 12.14 498,543 -0.10(-0.85%)
Sep 25, 2014 12.41 12.46 12.16 12.25 537,930 -0.18(-1.46%)
Sep 24, 2014 12.28 12.49 12.18 12.43 477,073 +0.18(+1.48%)
Sep 23, 2014 12.60 12.70 12.24 12.25 616,749 -0.40(-3.18%)
Sep 22, 2014 12.74 12.83 12.49 12.65 751,682 -0.13(-1.04%)
Sep 19, 2014 12.63 12.89 12.63 12.78 4,783,472 +0.19(+1.50%)
Sep 18, 2014 12.45 12.78 12.45 12.59 512,162 +0.15(+1.23%)
Sep 17, 2014 12.21 12.52 12.14 12.44 659,878 +0.20(+1.65%)
Sep 16, 2014 12.31 12.45 12.18 12.24 318,038 -0.09(-0.72%)
Sep 15, 2014 12.44 12.59 12.26 12.33 277,193 -0.18(-1.45%)
Sep 12, 2014 12.57 12.57 12.33 12.51 508,212 -0.03(-0.22%)
Sep 11, 2014 12.31 12.56 12.31 12.54 475,876 +0.12(+1.01%)
Sep 10, 2014 12.18 12.46 12.18 12.41 402,438 +0.23(+1.88%)
Sep 09, 2014 12.29 12.39 12.05 12.18 381,696 -0.18(-1.47%)
Sep 08, 2014 11.94 12.41 11.94 12.36 923,361 +0.44(+3.68%)
Sep 05, 2014 11.91 12.00 11.82 11.93 271,324 -0.04(-0.37%)
Sep 04, 2014 12.22 12.40 11.91 11.97 316,444 -0.21(-1.75%)
Sep 03, 2014 12.27 12.40 12.15 12.18 385,820 -0.06(-0.49%)
Sep 02, 2014 12.07 12.27 12.01 12.24 361,346 +0.26(+2.18%)
Aug 29, 2014 11.94 11.98 11.98 11.98 504,038 +0.11(+0.92%)
Aug 28, 2014 12.01 12.01 11.88 11.87 277,107 -0.18(-1.47%)
Aug 27, 2014 12.18 12.18 11.99 12.05 219,986 -0.13(-1.09%)
Aug 26, 2014 12.06 12.23 11.97 12.18 531,874 +0.12(+1.04%)
Aug 25, 2014 12.15 12.25 11.98 12.06 204,515 -0.05(-0.40%)
Aug 22, 2014 12.12 12.24 11.99 12.11 272,744 +0.00(+0.00%)
Aug 21, 2014 11.95 12.17 11.78 12.11 242,179 +0.13(+1.08%)
Aug 20, 2014 12.01 12.05 11.88 11.98 229,881 -0.10(-0.87%)
Aug 19, 2014 12.11 12.18 12.05 12.08 170,057 -0.02(-0.20%)
Aug 18, 2014 11.91 12.11 11.82 12.11 323,977 +0.35(+2.95%)
Aug 15, 2014 12.03 12.03 11.60 11.76 468,393 -0.09(-0.78%)
Aug 14, 2014 11.94 11.97 11.80 11.85 192,349 -0.06(-0.51%)
Aug 13, 2014 12.01 12.11 11.86 11.91 278,971 -0.04(-0.37%)
Aug 12, 2014 12.11 12.12 11.86 11.96 203,462 -0.19(-1.59%)
Aug 11, 2014 12.03 12.26 12.00 12.15 213,359 +0.18(+1.48%)
Aug 08, 2014 11.94 12.07 11.93 11.97 472,988 +0.02(+0.20%)
Aug 07, 2014 12.12 12.19 11.89 11.95 237,687 -0.17(-1.39%)
Aug 06, 2014 11.86 12.18 11.81 12.12 298,681 +0.20(+1.65%)
Aug 05, 2014 11.72 12.00 11.72 11.92 421,054 +0.12(+1.02%)
Aug 04, 2014 11.88 11.94 11.68 11.80 475,556 -0.02(-0.20%)
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.