Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.924 8.937 8.716 8.723 654,218 -0.17(-1.95%)
Nov 26, 2014 8.854 8.896 8.896 8.896 791,108 +0.02(+0.23%)
Nov 25, 2014 8.861 8.885 8.806 8.875 588,117 +0.01(+0.15%)
Nov 24, 2014 8.772 8.861 8.765 8.861 709,933 +0.10(+1.18%)
Nov 21, 2014 8.937 8.937 8.731 8.758 718,887 -0.10(-1.09%)
Nov 20, 2014 8.710 8.854 8.710 8.854 764,521 +0.12(+1.34%)
Nov 19, 2014 8.841 8.841 8.700 8.738 730,944 -0.10(-1.16%)
Nov 18, 2014 8.861 8.909 8.841 8.841 678,352 -0.01(-0.08%)
Nov 17, 2014 8.875 8.889 8.786 8.848 776,358 -0.05(-0.54%)
Nov 14, 2014 8.951 8.985 8.889 8.896 696,321 -0.03(-0.31%)
Nov 13, 2014 9.033 9.047 8.903 8.923 932,145 -0.11(-1.22%)
Nov 12, 2014 8.896 9.040 8.889 9.033 1,572,413 +0.12(+1.39%)
Nov 11, 2014 8.909 8.930 8.882 8.909 823,143 +0.00(+0.00%)
Nov 10, 2014 8.848 8.909 8.813 8.909 668,597 +0.07(+0.78%)
Nov 07, 2014 8.806 8.861 8.769 8.841 721,968 +0.01(+0.08%)
Nov 06, 2014 8.806 8.861 8.752 8.834 778,174 +0.05(+0.63%)
Nov 05, 2014 8.745 8.800 8.703 8.779 959,416 +0.06(+0.71%)
Nov 04, 2014 8.717 8.752 8.618 8.717 1,556,324 -0.03(-0.39%)
Nov 03, 2014 8.758 8.875 8.707 8.752 1,573,173 -0.03(-0.31%)
Oct 31, 2014 8.752 8.813 8.669 8.779 1,799,030 +0.16(+1.91%)
Oct 30, 2014 8.498 8.662 8.415 8.614 1,715,542 +0.06(+0.72%)
Oct 29, 2014 8.443 8.566 8.353 8.552 1,285,137 +0.10(+1.14%)
Oct 28, 2014 8.209 8.456 8.209 8.456 1,599,066 +0.25(+3.10%)
Oct 27, 2014 8.106 8.202 8.148 8.202 737,901 +0.05(+0.67%)
Oct 24, 2014 8.072 8.168 8.072 8.148 850,206 +0.05(+0.59%)
Oct 23, 2014 8.196 8.237 8.086 8.099 1,612,362 -0.08(-0.92%)
Oct 22, 2014 8.340 8.367 8.168 8.175 1,024,441 -0.20(-2.38%)
Oct 21, 2014 8.230 8.381 8.264 8.374 1,274,150 +0.14(+1.75%)
Oct 20, 2014 8.209 8.285 8.189 8.230 963,274 -0.01(-0.17%)
Oct 17, 2014 8.429 8.429 8.196 8.244 1,555,504 -0.08(-0.91%)
Oct 16, 2014 8.051 8.353 8.003 8.319 1,821,347 +0.19(+2.28%)
Oct 15, 2014 8.093 8.168 7.894 8.134 2,828,386 -0.08(-1.00%)
Oct 14, 2014 8.202 8.347 8.134 8.216 2,990,931 +0.10(+1.18%)
Oct 13, 2014 8.079 8.196 8.051 8.120 1,811,210 +0.08(+0.94%)
Oct 10, 2014 7.983 8.209 7.976 8.045 1,730,226 +0.01(+0.17%)
Oct 09, 2014 8.285 8.299 8.024 8.031 2,384,869 -0.28(-3.39%)
Oct 08, 2014 8.099 8.319 8.093 8.312 2,120,453 +0.23(+2.80%)
Oct 07, 2014 8.223 8.223 8.086 8.086 1,124,242 -0.14(-1.67%)
Oct 06, 2014 8.360 8.415 8.223 8.223 1,036,644 -0.12(-1.40%)
Oct 03, 2014 8.340 8.463 8.333 8.340 1,132,198 +0.08(+0.91%)
Oct 02, 2014 8.196 8.319 8.168 8.264 763,478 +0.08(+0.92%)
Oct 01, 2014 8.230 8.299 8.141 8.189 1,310,577 -0.04(-0.50%)
Sep 30, 2014 8.264 8.305 8.223 8.230 1,244,404 -0.04(-0.50%)
Sep 29, 2014 8.244 8.312 8.237 8.271 624,436 -0.05(-0.58%)
Sep 26, 2014 8.319 8.347 8.278 8.319 691,192 +0.00(+0.00%)
Sep 25, 2014 8.381 8.395 8.271 8.319 1,295,406 -0.09(-1.06%)
Sep 24, 2014 8.429 8.456 8.374 8.408 1,057,944 -0.01(-0.08%)
Sep 23, 2014 8.594 8.601 8.408 8.415 1,225,777 -0.18(-2.08%)
Sep 22, 2014 8.690 8.697 8.559 8.594 1,029,192 -0.13(-1.49%)
Sep 19, 2014 8.779 8.875 8.703 8.724 2,626,499 -0.04(-0.47%)
Sep 18, 2014 8.731 8.889 8.724 8.765 2,023,010 +0.08(+0.95%)
Sep 17, 2014 8.621 8.724 8.566 8.683 1,199,419 +0.05(+0.64%)
Sep 16, 2014 8.669 8.765 8.621 8.628 1,140,334 -0.05(-0.63%)
Sep 15, 2014 8.745 8.800 8.690 8.683 1,012,893 -0.08(-0.94%)
Sep 12, 2014 8.724 8.820 8.690 8.765 972,181 +0.05(+0.63%)
Sep 11, 2014 8.594 8.745 8.594 8.710 758,166 +0.06(+0.71%)
Sep 10, 2014 8.552 8.690 8.552 8.649 906,205 +0.10(+1.20%)
Sep 09, 2014 8.690 8.710 8.498 8.546 1,246,418 -0.19(-2.12%)
Sep 08, 2014 8.683 8.745 8.635 8.731 763,146 +0.05(+0.55%)
Sep 05, 2014 8.635 8.703 8.546 8.683 1,160,008 +0.01(+0.08%)
Sep 04, 2014 8.587 8.923 8.587 8.676 4,479,177 +0.09(+1.04%)
Sep 03, 2014 8.539 8.587 8.491 8.587 1,642,320 +0.09(+1.05%)
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.