Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.82 13.93 13.75 13.82 3,238,189 +0.10(+0.74%)
Oct 30, 2014 13.64 13.73 13.57 13.72 1,929,437 +0.00(+0.00%)
Oct 29, 2014 13.70 13.72 13.61 13.72 2,222,967 +0.03(+0.25%)
Oct 28, 2014 13.26 13.70 13.26 13.69 3,176,609 +0.38(+2.86%)
Oct 27, 2014 13.37 13.36 13.36 13.31 2,750,921 -0.05(-0.41%)
Oct 24, 2014 13.29 13.40 13.21 13.36 2,975,108 +0.08(+0.57%)
Oct 23, 2014 13.09 13.46 13.09 13.29 6,566,782 +0.08(+0.61%)
Oct 22, 2014 13.09 13.23 12.67 13.20 6,850,369 +1.05(+8.61%)
Oct 21, 2014 11.95 12.29 11.85 12.16 4,098,663 +0.38(+3.23%)
Oct 20, 2014 11.65 11.78 11.56 11.78 2,059,414 +0.09(+0.76%)
Oct 17, 2014 11.65 11.85 11.58 11.69 2,147,702 +0.17(+1.50%)
Oct 16, 2014 11.28 11.59 11.18 11.52 3,528,293 +0.06(+0.55%)
Oct 15, 2014 11.40 11.60 11.12 11.45 2,792,773 -0.05(-0.48%)
Oct 14, 2014 11.53 11.67 11.42 11.51 2,882,004 +0.06(+0.55%)
Oct 13, 2014 11.73 11.81 11.44 11.44 3,600,404 -0.23(-2.01%)
Oct 10, 2014 11.65 11.81 11.50 11.68 3,523,240 +0.02(+0.20%)
Oct 09, 2014 11.90 11.96 11.55 11.66 3,311,428 -0.29(-2.40%)
Oct 08, 2014 11.58 11.96 11.55 11.94 2,370,674 +0.35(+3.04%)
Oct 07, 2014 11.69 11.75 11.58 11.59 2,047,421 -0.15(-1.29%)
Oct 06, 2014 11.80 11.88 11.70 11.74 1,618,789 -0.01(-0.13%)
Oct 03, 2014 11.75 11.90 11.66 11.76 4,295,064 +0.11(+0.94%)
Oct 02, 2014 11.53 11.69 11.21 11.65 3,151,664 +0.53(+4.78%)
Oct 01, 2014 11.26 11.33 11.10 11.12 4,318,900 -0.12(-1.06%)
Sep 30, 2014 11.48 11.54 11.19 11.24 2,232,670 -0.20(-1.73%)
Sep 29, 2014 11.56 11.60 11.41 11.43 2,451,772 -0.20(-1.71%)
Sep 26, 2014 11.68 11.74 11.48 11.63 1,649,305 +0.02(+0.18%)
Sep 25, 2014 11.79 11.80 11.59 11.61 1,684,326 -0.17(-1.48%)
Sep 24, 2014 11.81 11.83 11.73 11.79 1,884,479 +0.01(+0.12%)
Sep 23, 2014 11.95 12.00 11.76 11.77 1,740,316 -0.20(-1.70%)
Sep 22, 2014 12.20 12.20 11.91 11.97 1,329,952 -0.20(-1.65%)
Sep 19, 2014 12.32 12.39 12.08 12.18 3,477,044 -0.09(-0.72%)
Sep 18, 2014 12.41 12.43 12.23 12.26 1,741,695 -0.08(-0.61%)
Sep 17, 2014 12.35 12.46 12.26 12.34 1,375,445 +0.03(+0.20%)
Sep 16, 2014 12.32 12.42 12.27 12.31 2,063,307 +0.00(+0.03%)
Sep 15, 2014 12.33 12.46 12.27 12.31 1,842,568 -0.10(-0.80%)
Sep 12, 2014 12.34 12.43 12.29 12.41 2,078,324 +0.06(+0.48%)
Sep 11, 2014 12.19 12.36 12.19 12.35 1,387,053 +0.09(+0.77%)
Sep 10, 2014 12.28 12.30 12.21 12.26 1,594,709 +0.00(+0.03%)
Sep 09, 2014 12.34 12.35 12.22 12.25 1,830,481 -0.08(-0.65%)
Sep 08, 2014 12.24 12.33 12.19 12.33 1,472,091 +0.06(+0.51%)
Sep 05, 2014 12.36 12.36 12.16 12.27 2,413,868 -0.09(-0.76%)
Sep 04, 2014 12.44 12.59 12.33 12.36 1,971,681 -0.04(-0.32%)
Sep 03, 2014 12.46 12.49 12.36 12.40 1,176,497 -0.03(-0.24%)
Sep 02, 2014 12.38 12.53 12.33 12.43 1,859,858 +0.03(+0.24%)
Aug 29, 2014 12.42 12.40 12.40 12.40 1,405,706 +0.00(+0.00%)
Aug 28, 2014 12.36 12.42 12.27 12.40 977,675 +0.00(+0.03%)
Aug 27, 2014 12.46 12.49 12.37 12.40 1,352,915 +0.01(+0.10%)
Aug 26, 2014 12.39 12.44 12.34 12.39 1,520,833 +0.01(+0.07%)
Aug 25, 2014 12.35 12.40 12.27 12.38 1,363,141 +0.11(+0.92%)
Aug 22, 2014 12.34 12.36 12.21 12.26 653,448 -0.08(-0.68%)
Aug 21, 2014 12.36 12.42 12.26 12.35 897,131 +0.02(+0.14%)
Aug 20, 2014 12.26 12.34 12.18 12.33 1,017,690 +0.06(+0.51%)
Aug 19, 2014 12.43 12.47 12.23 12.27 1,826,362 -0.16(-1.25%)
Aug 18, 2014 12.49 12.54 12.38 12.42 1,359,636 +0.03(+0.20%)
Aug 15, 2014 12.33 12.40 12.23 12.40 2,337,450 +0.12(+0.94%)
Aug 14, 2014 12.00 12.29 12.00 12.28 1,494,758 +0.29(+2.45%)
Aug 13, 2014 12.00 12.09 11.94 11.99 920,196 +0.04(+0.30%)
Aug 12, 2014 12.00 12.09 11.92 11.95 872,631 -0.05(-0.42%)
Aug 11, 2014 12.05 12.09 11.97 12.00 1,090,158 +0.01(+0.07%)
Aug 08, 2014 11.94 12.05 11.87 12.00 1,397,171 +0.06(+0.53%)
Aug 07, 2014 12.10 12.16 11.91 11.93 953,118 -0.14(-1.15%)
Aug 06, 2014 11.89 12.08 11.89 12.07 1,757,983 +0.10(+0.84%)
Aug 05, 2014 11.96 12.03 11.86 11.97 1,743,554 -0.07(-0.57%)
Aug 04, 2014 12.24 12.28 12.03 12.04 2,367,725 -0.16(-1.32%)
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.