Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.670 7.752 7.500 7.610 13,152,650 -0.02(-0.26%)
Oct 30, 2014 7.530 7.680 7.510 7.630 8,449,006 +0.04(+0.53%)
Oct 29, 2014 7.430 7.590 7.390 7.590 13,183,735 +0.16(+2.15%)
Oct 28, 2014 7.430 7.560 7.280 7.430 15,111,401 -0.22(-2.88%)
Oct 27, 2014 7.560 7.650 7.590 7.650 11,601,791 +0.06(+0.79%)
Oct 24, 2014 7.690 7.830 7.520 7.590 9,240,033 -0.14(-1.81%)
Oct 23, 2014 7.550 7.870 7.420 7.730 13,390,908 +0.24(+3.20%)
Oct 22, 2014 7.630 7.760 7.430 7.490 9,980,117 -0.14(-1.83%)
Oct 21, 2014 7.720 7.800 7.560 7.630 13,116,894 -0.05(-0.65%)
Oct 20, 2014 7.250 7.680 7.170 7.680 15,898,805 +0.43(+5.93%)
Oct 17, 2014 7.380 7.440 7.150 7.250 13,487,976 -0.05(-0.68%)
Oct 16, 2014 6.990 7.490 6.970 7.300 19,323,576 +0.21(+2.96%)
Oct 15, 2014 7.000 7.280 6.730 7.090 22,660,540 -0.07(-0.98%)
Oct 14, 2014 7.180 7.500 7.030 7.160 26,895,664 +0.07(+0.99%)
Oct 13, 2014 7.340 7.500 7.030 7.090 28,494,256 -0.03(-0.42%)
Oct 10, 2014 7.440 7.590 7.090 7.120 30,550,102 -0.52(-6.81%)
Oct 09, 2014 8.070 8.090 7.580 7.640 40,241,008 -0.55(-6.72%)
Oct 08, 2014 9.250 9.450 7.920 8.190 73,855,104 -1.00(-10.88%)
Oct 07, 2014 9.340 9.560 9.180 9.190 22,190,524 -0.25(-2.65%)
Oct 06, 2014 9.880 10.00 9.270 9.440 25,976,738 -0.56(-5.60%)
Oct 03, 2014 9.730 10.20 9.670 10.00 19,590,566 +0.37(+3.84%)
Oct 02, 2014 9.250 9.710 9.170 9.630 21,803,024 +0.32(+3.44%)
Oct 01, 2014 9.940 9.950 9.260 9.310 27,344,486 -0.73(-7.27%)
Sep 30, 2014 10.05 10.10 9.820 10.04 19,480,616 +0.17(+1.72%)
Sep 29, 2014 9.680 9.890 9.600 9.870 11,911,646 +0.01(+0.10%)
Sep 26, 2014 10.16 10.23 9.540 9.860 31,659,896 -0.28(-2.76%)
Sep 25, 2014 10.38 10.48 10.01 10.14 17,341,836 -0.31(-2.97%)
Sep 24, 2014 10.23 10.47 10.21 10.45 13,474,531 +0.24(+2.35%)
Sep 23, 2014 10.10 10.45 10.02 10.21 12,486,986 +0.04(+0.39%)
Sep 22, 2014 10.16 10.34 10.09 10.17 10,240,319 -0.06(-0.59%)
Sep 19, 2014 10.77 10.80 10.12 10.23 29,390,738 -0.54(-5.01%)
Sep 18, 2014 11.00 11.03 10.72 10.77 17,131,356 -0.21(-1.91%)
Sep 17, 2014 10.93 11.16 10.90 10.98 16,321,514 +0.08(+0.73%)
Sep 16, 2014 10.78 11.10 10.77 10.90 17,911,460 +0.05(+0.46%)
Sep 15, 2014 11.07 11.18 10.76 10.85 13,370,130 -0.21(-1.90%)
Sep 12, 2014 11.14 11.30 11.01 11.06 17,725,040 -0.08(-0.72%)
Sep 11, 2014 10.77 11.22 10.71 11.14 19,323,500 +0.37(+3.44%)
Sep 10, 2014 10.81 10.88 10.61 10.77 8,924,997 -0.06(-0.55%)
Sep 09, 2014 10.98 11.15 10.81 10.83 12,344,883 -0.11(-1.01%)
Sep 08, 2014 10.99 11.08 10.77 10.94 12,416,471 -0.14(-1.26%)
Sep 05, 2014 11.10 11.13 10.92 11.08 11,259,503 -0.10(-0.89%)
Sep 04, 2014 10.81 11.28 10.81 11.18 29,967,178 +0.56(+5.27%)
Sep 03, 2014 10.70 10.85 10.61 10.62 13,232,191 +0.08(+0.76%)
Sep 02, 2014 10.90 10.90 10.47 10.54 18,432,884 -0.26(-2.41%)
Aug 29, 2014 10.86 10.80 10.80 10.80 14,869,200 -0.05(-0.46%)
Aug 28, 2014 10.97 10.98 10.73 10.85 20,602,368 -0.35(-3.12%)
Aug 27, 2014 10.80 11.24 10.80 11.20 22,660,882 +0.40(+3.70%)
Aug 26, 2014 10.71 10.88 10.61 10.80 14,906,724 +0.11(+1.03%)
Aug 25, 2014 10.43 10.78 10.41 10.69 29,339,826 +0.50(+4.91%)
Aug 22, 2014 10.24 10.25 10.03 10.19 15,078,093 +0.02(+0.20%)
Aug 21, 2014 10.37 10.43 10.06 10.17 22,597,296 -0.16(-1.55%)
Aug 20, 2014 10.25 10.47 10.19 10.33 31,657,604 +0.08(+0.78%)
Aug 19, 2014 9.930 10.44 9.930 10.25 48,989,912 +0.38(+3.85%)
Aug 18, 2014 9.540 9.880 9.383 9.870 32,332,352 +0.37(+3.89%)
Aug 15, 2014 10.00 10.14 9.267 9.500 96,014,264 -0.24(-2.46%)
Aug 14, 2014 9.420 9.740 9.260 9.740 53,776,924 +0.39(+4.17%)
Aug 13, 2014 9.410 9.410 9.180 9.350 23,734,474 -0.11(-1.16%)
Aug 12, 2014 9.580 9.650 9.357 9.460 13,181,645 -0.13(-1.36%)
Aug 11, 2014 9.510 9.640 9.340 9.590 18,303,730 +0.22(+2.35%)
Aug 08, 2014 9.340 9.450 9.130 9.370 11,196,618 +0.17(+1.85%)
Aug 07, 2014 9.120 9.270 9.030 9.200 10,576,615 +0.22(+2.45%)
Aug 06, 2014 9.060 9.155 8.950 8.980 11,555,751 -0.10(-1.10%)
Aug 05, 2014 9.250 9.430 9.000 9.080 13,434,305 -0.16(-1.73%)
Aug 04, 2014 9.710 9.710 9.080 9.240 14,510,598 -0.39(-4.05%)
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.