Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.437 9.500 9.360 9.381 15,893,247 -0.07(-0.74%)
Sep 29, 2014 9.395 9.507 9.367 9.451 10,465,173 -0.04(-0.44%)
Sep 26, 2014 9.465 9.511 9.416 9.493 7,501,701 +0.06(+0.60%)
Sep 25, 2014 9.507 9.536 9.416 9.437 9,966,407 -0.11(-1.11%)
Sep 24, 2014 9.578 9.606 9.479 9.543 14,755,611 -0.02(-0.22%)
Sep 23, 2014 9.676 9.711 9.543 9.564 13,417,113 -0.12(-1.24%)
Sep 22, 2014 9.810 9.838 9.676 9.683 10,652,272 -0.14(-1.43%)
Sep 19, 2014 9.993 10.000 9.803 9.824 14,910,477 -0.12(-1.20%)
Sep 18, 2014 9.852 9.979 9.824 9.944 14,528,498 +0.12(+1.22%)
Sep 17, 2014 9.747 9.894 9.697 9.824 14,383,948 +0.10(+1.01%)
Sep 16, 2014 9.683 9.824 9.683 9.726 7,840,170 +0.01(+0.07%)
Sep 15, 2014 9.810 9.824 9.690 9.719 10,440,409 -0.08(-0.86%)
Sep 12, 2014 9.747 9.873 9.726 9.803 16,706,693 +0.06(+0.65%)
Sep 11, 2014 9.733 9.782 9.683 9.740 9,933,934 -0.04(-0.36%)
Sep 10, 2014 9.585 9.809 9.585 9.775 12,534,525 +0.20(+2.13%)
Sep 09, 2014 9.634 9.648 9.546 9.571 12,375,058 -0.12(-1.23%)
Sep 08, 2014 9.662 9.704 9.581 9.690 9,132,481 +0.02(+0.22%)
Sep 05, 2014 9.641 9.676 9.546 9.669 9,014,979 +0.01(+0.15%)
Sep 04, 2014 9.627 9.747 9.627 9.655 10,409,708 +0.05(+0.51%)
Sep 03, 2014 9.676 9.697 9.557 9.606 8,384,773 -0.04(-0.44%)
Sep 02, 2014 9.606 9.683 9.585 9.648 9,581,223 +0.07(+0.73%)
Aug 29, 2014 9.500 9.578 9.578 9.578 6,369,636 +0.07(+0.74%)
Aug 28, 2014 9.521 9.557 9.451 9.507 7,258,415 -0.03(-0.33%)
Aug 27, 2014 9.623 9.651 9.511 9.539 8,380,187 -0.08(-0.87%)
Aug 26, 2014 9.616 9.651 9.588 9.623 8,111,410 +0.02(+0.22%)
Aug 25, 2014 9.560 9.651 9.553 9.602 8,941,898 +0.11(+1.18%)
Aug 22, 2014 9.497 9.616 9.455 9.490 11,391,416 -0.01(-0.15%)
Aug 21, 2014 9.420 9.553 9.385 9.504 12,644,009 +0.09(+0.97%)
Aug 20, 2014 9.294 9.434 9.280 9.413 11,220,089 +0.12(+1.28%)
Aug 19, 2014 9.343 9.441 9.287 9.294 11,889,909 -0.04(-0.45%)
Aug 18, 2014 9.294 9.451 9.280 9.336 12,128,931 +0.10(+1.06%)
Aug 15, 2014 9.231 9.322 9.147 9.238 12,435,927 +0.04(+0.46%)
Aug 14, 2014 9.238 9.294 9.175 9.196 7,725,238 -0.02(-0.23%)
Aug 13, 2014 9.217 9.266 9.182 9.217 6,648,222 +0.04(+0.38%)
Aug 12, 2014 9.133 9.210 9.105 9.182 8,790,384 +0.04(+0.46%)
Aug 11, 2014 9.273 9.273 9.126 9.140 16,223,428 -0.11(-1.21%)
Aug 08, 2014 9.126 9.231 9.084 9.252 11,703,301 +0.15(+1.69%)
Aug 07, 2014 9.287 9.301 9.084 9.098 9,083,278 -0.15(-1.59%)
Aug 06, 2014 9.182 9.308 9.175 9.245 8,991,809 +0.02(+0.23%)
Aug 05, 2014 9.217 9.332 9.175 9.224 10,912,946 -0.04(-0.45%)
Aug 04, 2014 9.385 9.420 9.203 9.266 16,195,553 -0.08(-0.90%)
Aug 01, 2014 9.455 9.546 9.280 9.350 14,611,598 -0.13(-1.40%)
Jul 31, 2014 9.567 9.616 9.476 9.483 16,288,675 -0.14(-1.46%)
Jul 30, 2014 9.630 9.686 9.539 9.623 10,177,618 +0.09(+0.96%)
Jul 29, 2014 9.602 9.630 9.525 9.532 8,991,919 -0.05(-0.51%)
Jul 28, 2014 9.700 9.742 9.581 9.581 12,904,318 -0.13(-1.30%)
Jul 25, 2014 9.630 9.742 9.609 9.707 20,693,656 +0.08(+0.80%)
Jul 24, 2014 9.539 9.679 9.528 9.630 28,202,982 +0.12(+1.25%)
Jul 23, 2014 9.525 9.581 9.490 9.511 21,992,816 +0.02(+0.22%)
Jul 22, 2014 9.609 9.630 9.483 9.490 21,107,606 -0.09(-0.95%)
Jul 21, 2014 9.546 9.630 9.511 9.581 13,826,616 -0.01(-0.15%)
Jul 18, 2014 9.630 9.714 9.504 9.595 21,101,644 +0.06(+0.59%)
Jul 17, 2014 9.749 9.812 9.462 9.539 28,863,402 -0.40(-4.02%)
Jul 16, 2014 10.12 10.12 9.882 9.938 19,182,130 -0.13(-1.32%)
Jul 15, 2014 10.00 10.12 9.980 10.07 15,002,376 +0.15(+1.48%)
Jul 14, 2014 10.02 10.04 9.917 9.924 6,671,765 +0.00(+0.00%)
Jul 11, 2014 9.896 9.973 9.819 9.924 7,703,304 +0.01(+0.14%)
Jul 10, 2014 9.868 9.973 9.805 9.910 10,670,824 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.966 10.01 10,580,542 +0.06(+0.56%)
Jul 08, 2014 10.06 10.06 9.910 9.952 11,532,653 -0.11(-1.04%)
Jul 07, 2014 10.05 10.13 10.02 10.06 8,439,190 -0.11(-1.03%)
Jul 03, 2014 10.13 10.16 10.16 10.16 5,493,946 +0.13(+1.26%)
Jul 02, 2014 10.09 10.15 10.00 10.04 10,939,991 -0.05(-0.49%)
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.