Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.920 9.972 9.607 9.607 226,928 -0.30(-3.07%)
Sep 29, 2014 9.859 10.02 9.850 9.911 159,869 -0.07(-0.70%)
Sep 26, 2014 9.859 9.981 9.833 9.981 83,188 +0.14(+1.41%)
Sep 25, 2014 9.920 9.981 9.789 9.842 133,310 -0.10(-0.96%)
Sep 24, 2014 9.868 9.990 9.807 9.937 141,069 +0.10(+0.97%)
Sep 23, 2014 9.972 10.09 9.798 9.842 173,718 -0.16(-1.57%)
Sep 22, 2014 10.06 10.13 9.955 9.998 158,742 -0.15(-1.46%)
Sep 19, 2014 10.19 10.25 10.10 10.15 514,552 +0.05(+0.52%)
Sep 18, 2014 10.09 10.11 10.02 10.09 179,087 +0.05(+0.52%)
Sep 17, 2014 9.981 10.14 9.981 10.04 136,841 +0.04(+0.43%)
Sep 16, 2014 9.946 10.08 9.946 9.998 144,470 +0.03(+0.35%)
Sep 15, 2014 10.09 10.09 9.903 9.964 142,125 -0.12(-1.21%)
Sep 12, 2014 10.06 10.09 9.850 10.09 275,367 +0.06(+0.61%)
Sep 11, 2014 9.589 10.04 9.589 10.02 389,096 +0.21(+2.13%)
Sep 10, 2014 9.729 9.846 9.633 9.816 157,864 +0.14(+1.44%)
Sep 09, 2014 9.885 9.885 9.642 9.676 133,915 -0.21(-2.11%)
Sep 08, 2014 9.816 9.885 9.789 9.885 198,860 +0.06(+0.62%)
Sep 05, 2014 9.737 9.894 9.737 9.824 88,732 +0.03(+0.36%)
Sep 04, 2014 9.850 9.981 9.768 9.789 139,013 -0.01(-0.09%)
Sep 03, 2014 9.833 9.903 9.568 9.798 497,524 -0.03(-0.27%)
Sep 02, 2014 9.755 9.885 9.694 9.824 360,296 +0.12(+1.26%)
Aug 29, 2014 9.598 9.702 9.702 9.702 473,352 +0.10(+1.09%)
Aug 28, 2014 9.546 9.642 9.485 9.598 112,317 +0.03(+0.27%)
Aug 27, 2014 9.581 9.637 9.520 9.572 143,306 +0.00(+0.00%)
Aug 26, 2014 9.685 9.685 9.537 9.572 167,221 -0.08(-0.81%)
Aug 25, 2014 9.476 9.702 9.468 9.650 341,842 +0.23(+2.50%)
Aug 22, 2014 9.337 9.459 9.311 9.415 130,925 +0.08(+0.84%)
Aug 21, 2014 9.276 9.354 9.154 9.337 142,822 +0.03(+0.37%)
Aug 20, 2014 9.485 9.485 9.293 9.302 204,347 -0.23(-2.37%)
Aug 19, 2014 9.607 9.615 9.494 9.528 174,838 -0.03(-0.27%)
Aug 18, 2014 9.607 9.633 9.494 9.555 158,721 +0.03(+0.27%)
Aug 15, 2014 9.398 9.589 9.340 9.528 276,665 +0.22(+2.34%)
Aug 14, 2014 9.476 9.507 9.259 9.311 255,958 -0.14(-1.47%)
Aug 13, 2014 9.468 9.546 9.354 9.450 245,647 +0.00(+0.00%)
Aug 12, 2014 9.546 9.546 9.320 9.450 148,860 -0.12(-1.27%)
Aug 11, 2014 9.269 9.598 9.234 9.572 233,645 +0.34(+3.66%)
Aug 08, 2014 9.104 9.269 9.104 9.234 120,620 +0.12(+1.33%)
Aug 07, 2014 9.243 9.303 9.087 9.113 130,863 -0.10(-1.08%)
Aug 06, 2014 9.000 9.269 9.000 9.212 218,158 +0.16(+1.77%)
Aug 05, 2014 9.269 9.277 9.000 9.052 316,307 -0.25(-2.70%)
Aug 04, 2014 9.208 9.364 9.026 9.303 343,817 +0.15(+1.61%)
Aug 01, 2014 9.789 9.823 9.087 9.156 434,833 -0.68(-6.87%)
Jul 31, 2014 9.866 9.986 9.685 9.832 306,399 -0.10(-0.96%)
Jul 30, 2014 10.07 10.12 9.892 9.927 181,679 -0.10(-1.04%)
Jul 29, 2014 9.979 10.12 9.884 10.03 172,877 +0.07(+0.70%)
Jul 28, 2014 9.858 9.970 9.858 9.962 226,214 +0.07(+0.70%)
Jul 25, 2014 9.875 9.916 9.771 9.892 228,709 -0.06(-0.61%)
Jul 24, 2014 10.18 10.18 9.944 9.953 230,555 -0.16(-1.54%)
Jul 23, 2014 10.13 10.22 10.08 10.11 219,005 -0.03(-0.26%)
Jul 22, 2014 10.25 10.33 10.12 10.13 542,926 -0.05(-0.51%)
Jul 21, 2014 10.28 10.31 10.12 10.19 214,410 -0.14(-1.34%)
Jul 18, 2014 10.18 10.45 10.18 10.33 312,349 +0.13(+1.28%)
Jul 17, 2014 10.21 10.46 10.18 10.20 318,606 -0.05(-0.51%)
Jul 16, 2014 10.30 10.40 10.20 10.25 619,335 +0.02(+0.17%)
Jul 15, 2014 10.37 10.37 10.13 10.23 329,321 -0.16(-1.50%)
Jul 14, 2014 10.41 10.46 10.33 10.39 198,845 +0.09(+0.84%)
Jul 11, 2014 10.39 10.52 10.30 10.30 308,757 -0.14(-1.33%)
Jul 10, 2014 10.47 10.49 10.36 10.44 187,914 -0.16(-1.47%)
Jul 09, 2014 10.58 10.65 10.56 10.59 221,661 +0.09(+0.82%)
Jul 08, 2014 10.78 10.79 10.51 10.51 401,984 -0.32(-2.96%)
Jul 07, 2014 10.80 11.02 10.75 10.83 494,929 -0.03(-0.24%)
Jul 03, 2014 10.83 10.85 10.85 10.85 86,465 +0.09(+0.80%)
Jul 02, 2014 10.87 10.96 10.76 10.77 284,214 -0.15(-1.35%)
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.