Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.780 8.792 8.724 8.755 59,995,564 +0.09(+1.00%)
Oct 30, 2014 8.624 8.677 8.500 8.668 41,049,396 +0.02(+0.29%)
Oct 29, 2014 8.786 8.811 8.550 8.643 50,306,916 -0.08(-0.89%)
Oct 28, 2014 8.554 8.721 8.536 8.721 59,776,744 +0.21(+2.46%)
Oct 27, 2014 8.542 8.487 8.487 8.511 99,762,048 +0.02(+0.29%)
Oct 24, 2014 8.875 8.893 8.406 8.487 149,294,176 -0.38(-4.31%)
Oct 23, 2014 8.807 8.924 8.794 8.868 49,366,424 +0.17(+1.91%)
Oct 22, 2014 8.801 8.825 8.671 8.702 39,429,084 -0.08(-0.91%)
Oct 21, 2014 8.782 8.791 8.684 8.782 48,589,996 +0.06(+0.64%)
Oct 20, 2014 8.647 8.677 8.613 8.727 30,788,826 +0.09(+1.07%)
Oct 17, 2014 8.745 8.776 8.604 8.634 51,226,048 +0.02(+0.29%)
Oct 16, 2014 8.246 8.659 8.228 8.610 67,191,400 +0.22(+2.64%)
Oct 15, 2014 8.370 8.480 8.166 8.388 75,494,360 -0.10(-1.16%)
Oct 14, 2014 8.376 8.647 8.339 8.487 70,463,840 +0.15(+1.77%)
Oct 13, 2014 8.487 8.548 8.326 8.339 61,189,732 -0.15(-1.81%)
Oct 10, 2014 8.443 8.573 8.345 8.493 66,702,900 -0.03(-0.36%)
Oct 09, 2014 8.751 8.758 8.499 8.523 51,567,472 -0.23(-2.60%)
Oct 08, 2014 8.665 8.770 8.388 8.751 81,696,744 +0.07(+0.78%)
Oct 07, 2014 8.911 8.911 8.671 8.684 69,563,688 -0.26(-2.89%)
Oct 06, 2014 9.028 9.051 8.930 8.942 38,886,272 -0.04(-0.48%)
Oct 03, 2014 9.028 9.047 8.930 8.985 61,990,728 +0.02(+0.21%)
Oct 02, 2014 8.985 9.035 8.893 8.967 61,357,432 -0.02(-0.21%)
Oct 01, 2014 9.096 9.133 8.967 8.985 90,833,128 -0.12(-1.35%)
Sep 30, 2014 9.244 9.330 8.924 9.109 186,794,560 -0.20(-2.12%)
Sep 29, 2014 9.946 10.10 9.133 9.306 134,588,000 -0.75(-7.47%)
Sep 26, 2014 9.995 10.06 9.965 10.06 33,176,634 +0.08(+0.80%)
Sep 25, 2014 10.10 10.10 9.958 9.977 30,939,692 -0.13(-1.28%)
Sep 24, 2014 10.00 10.13 10.00 10.11 35,738,348 +0.15(+1.48%)
Sep 23, 2014 10.04 10.07 9.942 9.958 45,917,148 -0.12(-1.16%)
Sep 22, 2014 10.21 10.23 10.06 10.08 38,645,452 -0.18(-1.74%)
Sep 19, 2014 10.27 10.32 10.21 10.25 56,845,096 +0.04(+0.42%)
Sep 18, 2014 10.19 10.25 10.16 10.21 31,578,902 +0.03(+0.30%)
Sep 17, 2014 10.22 10.28 10.17 10.18 41,179,916 +0.01(+0.06%)
Sep 16, 2014 10.09 10.18 9.952 10.17 38,599,700 +0.03(+0.30%)
Sep 15, 2014 10.20 10.24 10.11 10.14 38,457,552 -0.07(-0.72%)
Sep 12, 2014 10.25 10.27 10.16 10.22 26,812,534 -0.04(-0.42%)
Sep 11, 2014 10.22 10.26 10.17 10.26 23,815,818 +0.02(+0.18%)
Sep 10, 2014 10.25 10.30 10.23 10.24 27,023,748 +0.00(+0.00%)
Sep 09, 2014 10.34 10.36 10.22 10.24 43,280,532 -0.10(-1.01%)
Sep 08, 2014 10.31 10.39 10.29 10.35 77,233,808 -0.21(-1.98%)
Sep 05, 2014 10.65 10.65 10.43 10.56 48,390,480 -0.08(-0.75%)
Sep 04, 2014 10.75 10.85 10.59 10.64 33,663,520 -0.12(-1.14%)
Sep 03, 2014 10.91 11.01 10.74 10.76 41,767,568 -0.08(-0.74%)
Sep 02, 2014 10.77 10.85 10.77 10.84 30,100,708 +0.12(+1.09%)
Aug 29, 2014 10.76 10.72 10.72 10.72 24,962,574 -0.01(-0.06%)
Aug 28, 2014 10.64 10.75 10.60 10.73 27,364,752 +0.04(+0.35%)
Aug 27, 2014 10.61 10.72 10.60 10.69 29,586,536 +0.10(+0.99%)
Aug 26, 2014 10.63 10.68 10.59 10.59 19,754,080 -0.02(-0.23%)
Aug 25, 2014 10.60 10.65 10.59 10.61 17,488,208 +0.04(+0.35%)
Aug 22, 2014 10.67 10.71 10.56 10.57 32,953,650 -0.14(-1.32%)
Aug 21, 2014 10.73 10.77 10.71 10.72 24,439,558 -0.01(-0.06%)
Aug 20, 2014 10.69 10.73 10.62 10.72 23,064,688 +0.03(+0.29%)
Aug 19, 2014 10.78 10.79 10.67 10.69 25,815,584 -0.04(-0.40%)
Aug 18, 2014 10.70 10.79 10.70 10.73 27,883,000 +0.07(+0.69%)
Aug 15, 2014 10.77 10.77 10.58 10.66 34,033,120 -0.07(-0.69%)
Aug 14, 2014 10.72 10.77 10.61 10.73 32,039,694 +0.01(+0.06%)
Aug 13, 2014 10.77 10.77 10.67 10.73 42,503,944 +0.13(+1.22%)
Aug 12, 2014 10.56 10.72 10.56 10.60 41,424,560 +0.02(+0.23%)
Aug 11, 2014 10.57 10.62 10.54 10.57 28,926,580 +0.05(+0.47%)
Aug 08, 2014 10.35 10.54 10.32 10.53 47,690,276 +0.17(+1.61%)
Aug 07, 2014 10.49 10.53 10.33 10.36 32,466,000 -0.10(-0.94%)
Aug 06, 2014 10.31 10.52 10.31 10.46 35,514,736 +0.07(+0.65%)
Aug 05, 2014 10.43 10.56 10.33 10.39 40,177,484 -0.09(-0.88%)
Aug 04, 2014 10.45 10.55 10.43 10.48 40,033,424 +0.13(+1.25%)
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.