Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.55 11.70 11.40 11.68 1,342,111 +0.26(+2.28%)
Oct 30, 2014 11.56 11.67 11.37 11.42 759,080 -0.17(-1.47%)
Oct 29, 2014 11.78 12.05 11.50 11.59 1,858,001 -0.17(-1.45%)
Oct 28, 2014 11.60 11.82 11.33 11.76 4,005,025 -0.39(-3.21%)
Oct 27, 2014 12.02 12.15 12.03 12.15 1,329,126 +0.12(+1.00%)
Oct 24, 2014 11.92 12.16 11.83 12.03 731,441 +0.06(+0.50%)
Oct 23, 2014 12.35 12.35 11.95 11.97 881,641 -0.24(-2.01%)
Oct 22, 2014 12.50 12.53 12.21 12.21 821,076 -0.30(-2.44%)
Oct 21, 2014 12.25 12.56 12.25 12.52 491,901 +0.29(+2.37%)
Oct 20, 2014 12.01 12.11 12.01 12.23 441,824 +0.13(+1.07%)
Oct 17, 2014 12.46 12.46 11.99 12.10 1,188,124 -0.19(-1.55%)
Oct 16, 2014 11.95 12.36 11.95 12.29 819,117 +0.10(+0.82%)
Oct 15, 2014 11.66 12.26 11.52 12.19 977,489 +0.41(+3.48%)
Oct 14, 2014 11.71 11.93 11.70 11.78 873,491 +0.10(+0.86%)
Oct 13, 2014 11.77 11.96 11.56 11.68 830,635 -0.12(-1.02%)
Oct 10, 2014 11.93 12.06 11.78 11.80 678,868 -0.19(-1.58%)
Oct 09, 2014 12.32 12.34 11.96 11.99 651,183 -0.38(-3.07%)
Oct 08, 2014 12.07 12.38 11.97 12.37 832,251 +0.26(+2.15%)
Oct 07, 2014 12.33 12.33 12.06 12.11 931,160 -0.29(-2.34%)
Oct 06, 2014 12.61 12.73 12.32 12.40 955,153 -0.19(-1.51%)
Oct 03, 2014 12.70 12.79 12.48 12.59 1,180,029 +0.00(+0.00%)
Oct 02, 2014 12.36 12.60 12.24 12.59 1,142,279 +0.18(+1.45%)
Oct 01, 2014 12.84 12.88 12.38 12.41 1,283,255 -0.17(-1.35%)
Sep 30, 2014 12.72 12.86 12.50 12.58 2,081,086 -0.17(-1.33%)
Sep 29, 2014 12.33 12.78 12.25 12.75 1,534,011 +0.26(+2.08%)
Sep 26, 2014 12.50 12.65 12.40 12.49 648,896 +0.05(+0.40%)
Sep 25, 2014 12.62 12.67 12.40 12.44 832,945 -0.21(-1.66%)
Sep 24, 2014 12.80 12.82 12.60 12.65 985,780 -0.19(-1.48%)
Sep 23, 2014 12.84 12.93 12.79 12.84 975,078 -0.05(-0.39%)
Sep 22, 2014 13.04 13.08 12.82 12.89 938,706 -0.17(-1.30%)
Sep 19, 2014 13.37 13.37 13.04 13.06 1,627,790 -0.26(-1.95%)
Sep 18, 2014 13.48 13.53 13.30 13.32 1,020,217 -0.13(-0.97%)
Sep 17, 2014 13.59 13.65 13.40 13.45 1,484,228 -0.16(-1.18%)
Sep 16, 2014 13.57 13.69 13.39 13.61 2,021,608 -0.05(-0.37%)
Sep 15, 2014 14.01 14.05 13.65 13.66 1,103,387 -0.39(-2.78%)
Sep 12, 2014 14.21 14.35 14.03 14.05 1,139,135 -0.20(-1.40%)
Sep 11, 2014 14.46 14.79 13.96 14.25 4,395,073 -0.79(-5.25%)
Sep 10, 2014 15.06 15.16 15.00 15.04 548,095 -0.01(-0.07%)
Sep 09, 2014 15.18 15.18 15.00 15.05 824,328 -0.19(-1.25%)
Sep 08, 2014 15.28 15.35 15.04 15.24 485,467 -0.01(-0.07%)
Sep 05, 2014 15.27 15.27 15.09 15.25 534,950 -0.13(-0.85%)
Sep 04, 2014 15.33 15.56 15.24 15.38 483,972 +0.08(+0.52%)
Sep 03, 2014 15.56 15.63 15.24 15.30 552,010 -0.21(-1.35%)
Sep 02, 2014 15.45 15.64 15.39 15.51 530,650 +0.06(+0.39%)
Aug 29, 2014 15.47 15.45 15.45 15.45 471,000 -0.02(-0.13%)
Aug 28, 2014 15.52 15.58 15.37 15.47 592,463 -0.18(-1.15%)
Aug 27, 2014 15.95 16.00 15.55 15.65 520,897 -0.32(-2.00%)
Aug 26, 2014 15.85 16.02 15.78 15.97 737,188 +0.17(+1.04%)
Aug 25, 2014 15.62 15.90 15.60 15.80 764,791 +0.25(+1.64%)
Aug 22, 2014 15.60 15.69 15.54 15.55 707,715 -0.05(-0.32%)
Aug 21, 2014 15.62 15.71 15.55 15.60 781,232 -0.07(-0.45%)
Aug 20, 2014 15.63 15.77 15.63 15.67 1,298,396 -0.01(-0.06%)
Aug 19, 2014 15.63 15.77 15.60 15.68 1,311,885 -0.02(-0.13%)
Aug 18, 2014 15.64 15.76 15.64 15.70 601,833 +0.15(+0.96%)
Aug 15, 2014 15.71 15.79 15.39 15.55 863,876 -0.04(-0.26%)
Aug 14, 2014 15.66 15.73 15.53 15.59 645,710 -0.06(-0.38%)
Aug 13, 2014 15.62 15.73 15.58 15.65 970,712 +0.05(+0.32%)
Aug 12, 2014 15.97 16.00 15.53 15.60 979,332 -0.37(-2.32%)
Aug 11, 2014 15.85 16.12 15.80 15.97 904,527 +0.19(+1.20%)
Aug 08, 2014 15.68 15.83 15.61 15.78 1,329,125 +0.16(+1.02%)
Aug 07, 2014 16.12 16.20 15.61 15.62 1,011,825 -0.53(-3.28%)
Aug 06, 2014 16.03 16.21 16.02 16.15 687,763 +0.04(+0.25%)
Aug 05, 2014 15.85 16.18 15.82 16.11 688,213 +0.18(+1.13%)
Aug 04, 2014 15.92 15.98 15.69 15.93 1,055,675 +0.06(+0.38%)
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.