Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.47 10.49 10.34 10.37 6,718,600 -0.04(-0.41%)
Nov 26, 2014 10.33 10.41 10.41 10.41 8,533,558 +0.06(+0.59%)
Nov 25, 2014 10.37 10.38 10.29 10.35 15,241,097 +0.01(+0.07%)
Nov 24, 2014 10.18 10.36 10.18 10.34 17,028,002 +0.22(+2.19%)
Nov 21, 2014 10.22 10.32 10.11 10.12 11,503,776 -0.08(-0.82%)
Nov 20, 2014 10.06 10.20 10.06 10.20 8,810,442 +0.05(+0.45%)
Nov 19, 2014 10.17 10.18 10.06 10.16 12,060,125 -0.02(-0.15%)
Nov 18, 2014 10.13 10.19 10.08 10.17 15,173,336 +0.05(+0.53%)
Nov 17, 2014 10.16 10.19 10.09 10.12 11,339,738 -0.08(-0.82%)
Nov 14, 2014 10.25 10.32 10.17 10.20 10,129,645 -0.08(-0.74%)
Nov 13, 2014 10.29 10.34 10.21 10.28 12,946,609 -0.02(-0.22%)
Nov 12, 2014 10.23 10.33 10.23 10.30 10,505,591 +0.00(+0.00%)
Nov 11, 2014 10.29 10.35 10.26 10.30 7,166,832 +0.00(+0.00%)
Nov 10, 2014 10.21 10.32 10.20 10.30 6,622,908 +0.07(+0.67%)
Nov 07, 2014 10.26 10.31 10.18 10.23 9,424,147 -0.07(-0.67%)
Nov 06, 2014 10.22 10.32 10.16 10.30 9,883,508 +0.12(+1.20%)
Nov 05, 2014 10.20 10.22 10.08 10.18 12,194,175 +0.05(+0.53%)
Nov 04, 2014 10.12 10.15 10.01 10.13 9,983,677 +0.02(+0.23%)
Nov 03, 2014 10.08 10.17 10.05 10.10 15,381,745 +0.02(+0.15%)
Oct 31, 2014 10.13 10.15 10.03 10.09 20,366,854 +0.12(+1.23%)
Oct 30, 2014 9.988 10.05 9.896 9.965 17,752,834 -0.05(-0.53%)
Oct 29, 2014 9.904 10.06 9.873 10.02 10,570,831 +0.08(+0.85%)
Oct 28, 2014 9.797 9.957 9.789 9.934 9,938,444 +0.16(+1.64%)
Oct 27, 2014 9.751 9.774 9.774 9.774 8,197,790 +0.00(+0.00%)
Oct 24, 2014 9.705 9.774 9.690 9.774 9,611,243 +0.07(+0.71%)
Oct 23, 2014 9.728 9.804 9.697 9.705 13,619,492 +0.09(+0.95%)
Oct 22, 2014 9.697 9.751 9.568 9.613 21,654,542 -0.04(-0.40%)
Oct 21, 2014 9.621 9.720 9.591 9.652 18,525,516 +0.10(+1.04%)
Oct 20, 2014 9.484 9.568 9.476 9.552 15,696,932 +0.11(+1.21%)
Oct 17, 2014 9.399 9.484 9.277 9.438 26,271,472 +0.12(+1.31%)
Oct 16, 2014 9.025 9.361 8.956 9.315 27,800,592 +0.04(+0.41%)
Oct 15, 2014 8.941 9.445 8.826 9.277 60,023,216 -0.57(-5.82%)
Oct 14, 2014 9.782 9.950 9.713 9.850 21,230,732 +0.09(+0.94%)
Oct 13, 2014 9.881 9.931 9.743 9.759 10,418,064 -0.08(-0.85%)
Oct 10, 2014 9.980 10.11 9.843 9.843 17,124,706 -0.16(-1.60%)
Oct 09, 2014 10.26 10.30 10.00 10.00 13,565,700 -0.31(-3.04%)
Oct 08, 2014 10.07 10.35 10.06 10.32 20,202,458 +0.28(+2.74%)
Oct 07, 2014 10.20 10.26 10.04 10.04 17,090,546 -0.20(-1.94%)
Oct 06, 2014 10.39 10.42 10.24 10.24 15,037,668 -0.09(-0.89%)
Oct 03, 2014 10.17 10.38 10.14 10.33 17,471,350 +0.24(+2.35%)
Oct 02, 2014 10.05 10.14 9.911 10.09 17,578,760 +0.02(+0.23%)
Oct 01, 2014 10.20 10.25 10.05 10.07 10,192,162 -0.11(-1.13%)
Sep 30, 2014 10.25 10.32 10.16 10.19 14,635,950 -0.08(-0.74%)
Sep 29, 2014 10.20 10.32 10.17 10.26 9,637,285 -0.05(-0.44%)
Sep 26, 2014 10.28 10.33 10.22 10.31 6,908,250 +0.06(+0.60%)
Sep 25, 2014 10.32 10.35 10.22 10.25 9,177,976 -0.11(-1.11%)
Sep 24, 2014 10.40 10.43 10.29 10.36 13,588,311 -0.02(-0.22%)
Sep 23, 2014 10.51 10.55 10.36 10.39 12,355,700 -0.13(-1.24%)
Sep 22, 2014 10.65 10.68 10.51 10.52 9,809,582 -0.15(-1.43%)
Sep 19, 2014 10.85 10.86 10.65 10.67 13,730,926 -0.13(-1.20%)
Sep 18, 2014 10.70 10.84 10.67 10.80 13,379,165 +0.13(+1.22%)
Sep 17, 2014 10.58 10.74 10.53 10.67 13,246,050 +0.11(+1.01%)
Sep 16, 2014 10.52 10.67 10.52 10.56 7,219,943 +0.01(+0.07%)
Sep 15, 2014 10.65 10.67 10.52 10.55 9,614,480 -0.09(-0.86%)
Sep 12, 2014 10.58 10.72 10.56 10.65 15,385,046 +0.07(+0.65%)
Sep 11, 2014 10.57 10.62 10.52 10.58 9,148,072 -0.04(-0.36%)
Sep 10, 2014 10.41 10.65 10.41 10.61 11,542,933 +0.22(+2.13%)
Sep 09, 2014 10.46 10.48 10.37 10.39 11,396,081 -0.13(-1.23%)
Sep 08, 2014 10.49 10.54 10.40 10.52 8,410,021 +0.02(+0.22%)
Sep 05, 2014 10.47 10.51 10.37 10.50 8,301,814 +0.02(+0.15%)
Sep 04, 2014 10.45 10.58 10.45 10.48 9,586,208 +0.05(+0.51%)
Sep 03, 2014 10.51 10.53 10.38 10.43 7,721,463 -0.05(-0.44%)
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.