Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.050 9.160 8.940 8.970 234,384 -0.11(-1.21%)
Sep 29, 2014 8.920 9.110 8.920 9.080 150,089 +0.03(+0.33%)
Sep 26, 2014 8.880 9.070 8.870 9.050 173,491 +0.20(+2.26%)
Sep 25, 2014 9.200 9.200 8.640 8.850 182,757 -0.35(-3.80%)
Sep 24, 2014 9.180 9.230 9.020 9.200 112,548 +0.05(+0.55%)
Sep 23, 2014 9.310 9.380 9.150 9.150 188,764 -0.21(-2.24%)
Sep 22, 2014 9.770 9.770 9.280 9.360 183,870 -0.48(-4.88%)
Sep 19, 2014 10.03 10.08 9.730 9.840 211,253 -0.15(-1.50%)
Sep 18, 2014 9.960 10.13 9.960 9.990 129,022 +0.10(+1.01%)
Sep 17, 2014 9.700 10.08 9.700 9.890 189,643 +0.25(+2.59%)
Sep 16, 2014 9.600 9.720 9.300 9.640 1,151,979 -0.03(-0.31%)
Sep 15, 2014 9.950 9.950 9.630 9.670 184,352 -0.29(-2.91%)
Sep 12, 2014 10.14 10.14 9.830 9.960 164,993 -0.15(-1.48%)
Sep 11, 2014 10.09 10.25 9.820 10.11 315,021 -0.09(-0.88%)
Sep 10, 2014 10.16 10.24 10.13 10.20 61,121 +0.10(+0.99%)
Sep 09, 2014 10.27 10.39 10.03 10.10 86,735 -0.18(-1.75%)
Sep 08, 2014 10.11 10.36 10.04 10.28 84,348 +0.17(+1.68%)
Sep 05, 2014 10.14 10.14 9.870 10.11 103,340 -0.08(-0.79%)
Sep 04, 2014 10.53 10.56 10.18 10.19 72,396 -0.33(-3.14%)
Sep 03, 2014 10.81 10.95 10.48 10.52 140,547 -0.25(-2.32%)
Sep 02, 2014 10.75 10.95 10.66 10.77 119,784 +0.02(+0.19%)
Aug 29, 2014 10.68 10.75 10.75 10.75 157,500 +0.09(+0.84%)
Aug 28, 2014 10.60 10.79 10.55 10.66 71,074 -0.02(-0.19%)
Aug 27, 2014 10.82 10.86 10.55 10.68 133,313 -0.12(-1.11%)
Aug 26, 2014 10.69 10.98 10.55 10.80 234,948 +0.12(+1.12%)
Aug 25, 2014 10.68 10.86 10.63 10.68 219,643 +0.06(+0.56%)
Aug 22, 2014 10.72 10.94 10.53 10.62 91,360 -0.14(-1.30%)
Aug 21, 2014 10.76 10.85 10.51 10.76 63,146 -0.02(-0.19%)
Aug 20, 2014 10.84 10.87 10.56 10.78 72,951 -0.14(-1.28%)
Aug 19, 2014 11.02 11.02 10.81 10.92 106,198 -0.05(-0.46%)
Aug 18, 2014 10.95 11.04 10.75 10.97 76,073 +0.17(+1.57%)
Aug 15, 2014 11.15 11.15 10.59 10.80 185,123 -0.23(-2.09%)
Aug 14, 2014 10.99 10.99 10.90 11.03 145,301 +0.01(+0.09%)
Aug 13, 2014 11.12 11.16 10.90 11.02 116,085 -0.02(-0.18%)
Aug 12, 2014 11.75 11.75 10.88 11.04 127,020 -0.17(-1.52%)
Aug 11, 2014 11.27 11.40 11.10 11.21 177,236 +0.03(+0.27%)
Aug 08, 2014 11.17 11.41 11.13 11.18 122,187 +0.06(+0.54%)
Aug 07, 2014 11.63 11.64 11.06 11.12 102,145 -0.49(-4.22%)
Aug 06, 2014 11.14 11.67 11.04 11.61 114,293 +0.32(+2.83%)
Aug 05, 2014 11.09 11.38 11.04 11.29 144,751 +0.12(+1.07%)
Aug 04, 2014 11.03 11.25 10.76 11.17 135,262 +0.15(+1.36%)
Aug 01, 2014 10.74 11.04 10.65 11.02 159,056 +0.32(+2.99%)
Jul 31, 2014 10.85 11.07 10.66 10.70 143,634 -0.34(-3.08%)
Jul 30, 2014 10.73 11.04 10.69 11.04 93,253 +0.40(+3.76%)
Jul 29, 2014 10.70 10.97 10.56 10.64 272,346 +0.08(+0.76%)
Jul 28, 2014 10.66 10.66 10.28 10.56 155,668 -0.11(-1.03%)
Jul 25, 2014 10.81 11.00 10.63 10.67 153,871 -0.26(-2.38%)
Jul 24, 2014 10.96 11.11 10.81 10.93 108,411 -0.03(-0.27%)
Jul 23, 2014 11.00 11.13 10.92 10.96 78,938 -0.03(-0.27%)
Jul 22, 2014 11.08 11.22 10.87 10.99 116,657 -0.03(-0.27%)
Jul 21, 2014 10.90 11.08 10.85 11.02 135,185 +0.02(+0.18%)
Jul 18, 2014 10.81 11.14 10.81 11.00 165,111 +0.17(+1.57%)
Jul 17, 2014 11.06 11.25 10.80 10.83 136,121 -0.37(-3.30%)
Jul 16, 2014 11.50 11.50 11.07 11.20 122,015 -0.20(-1.75%)
Jul 15, 2014 11.69 11.72 11.38 11.40 131,900 -0.32(-2.73%)
Jul 14, 2014 11.82 11.82 11.66 11.72 143,169 +0.12(+1.03%)
Jul 11, 2014 11.69 11.83 11.53 11.60 266,122 -0.14(-1.19%)
Jul 10, 2014 11.46 11.86 11.35 11.74 141,748 -0.07(-0.59%)
Jul 09, 2014 11.83 11.88 11.50 11.81 186,511 +0.06(+0.51%)
Jul 08, 2014 12.40 12.45 11.59 11.75 303,060 -0.75(-6.00%)
Jul 07, 2014 13.30 13.30 12.45 12.50 197,401 -0.90(-6.72%)
Jul 03, 2014 13.64 13.40 13.40 13.40 73,800 -0.19(-1.40%)
Jul 02, 2014 13.55 13.83 13.43 13.59 131,263 +0.00(+0.00%)
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.