Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.93 11.17 10.70 10.72 29,800 -0.23(-2.10%)
Nov 26, 2014 10.95 10.95 10.95 10.95 43,100 +0.02(+0.18%)
Nov 25, 2014 10.82 10.95 10.79 10.93 42,526 +0.11(+1.02%)
Nov 24, 2014 10.75 10.84 10.63 10.82 78,258 +0.22(+2.08%)
Nov 21, 2014 10.71 10.73 10.48 10.60 34,404 +0.11(+1.05%)
Nov 20, 2014 10.16 10.50 9.830 10.49 61,432 +0.25(+2.44%)
Nov 19, 2014 10.34 10.35 10.24 10.24 22,019 -0.13(-1.25%)
Nov 18, 2014 10.45 10.78 10.35 10.37 31,915 -0.03(-0.29%)
Nov 17, 2014 10.20 10.46 10.20 10.40 55,651 +0.17(+1.66%)
Nov 14, 2014 10.40 10.53 10.20 10.23 36,968 -0.18(-1.73%)
Nov 13, 2014 10.23 10.46 10.23 10.41 224,905 +0.03(+0.29%)
Nov 12, 2014 10.28 10.62 10.28 10.38 57,922 +0.08(+0.78%)
Nov 11, 2014 10.26 10.40 10.07 10.30 431,504 -0.19(-1.81%)
Nov 10, 2014 10.29 10.49 10.01 10.49 42,255 +0.14(+1.35%)
Nov 07, 2014 10.43 10.65 10.20 10.35 38,952 -0.07(-0.67%)
Nov 06, 2014 10.20 10.55 10.07 10.42 27,816 +0.11(+1.07%)
Nov 05, 2014 10.45 10.48 10.25 10.31 15,938 -0.05(-0.48%)
Nov 04, 2014 10.50 10.54 10.00 10.36 16,726 -0.12(-1.15%)
Nov 03, 2014 10.68 10.87 10.25 10.48 36,599 -0.16(-1.50%)
Oct 31, 2014 10.74 10.85 10.48 10.64 58,262 +0.07(+0.66%)
Oct 30, 2014 10.67 10.75 10.50 10.57 38,788 -0.11(-1.03%)
Oct 29, 2014 10.60 10.70 10.38 10.68 27,298 +0.06(+0.56%)
Oct 28, 2014 9.970 10.66 9.970 10.62 30,365 +0.67(+6.73%)
Oct 27, 2014 9.920 9.990 9.960 9.950 9,633 -0.01(-0.10%)
Oct 24, 2014 9.930 9.990 9.890 9.960 17,323 +0.06(+0.61%)
Oct 23, 2014 9.950 10.07 9.870 9.900 25,998 +0.01(+0.10%)
Oct 22, 2014 10.29 10.29 9.870 9.890 19,257 -0.32(-3.13%)
Oct 21, 2014 10.10 10.25 10.05 10.21 115,590 +0.11(+1.09%)
Oct 20, 2014 9.200 9.420 9.200 10.10 42,721 +0.93(+10.14%)
Oct 17, 2014 9.340 9.350 9.111 9.170 22,092 -0.03(-0.33%)
Oct 16, 2014 9.160 9.390 9.160 9.200 51,405 -0.06(-0.65%)
Oct 15, 2014 8.960 9.300 8.860 9.260 80,726 +0.09(+0.98%)
Oct 14, 2014 9.000 9.330 9.000 9.170 58,388 +0.15(+1.66%)
Oct 13, 2014 8.990 9.170 8.890 9.020 33,165 +0.08(+0.89%)
Oct 10, 2014 9.100 9.210 8.910 8.940 48,134 -0.15(-1.65%)
Oct 09, 2014 9.370 9.380 9.060 9.090 83,511 -0.33(-3.50%)
Oct 08, 2014 9.270 9.490 9.230 9.420 40,808 +0.15(+1.62%)
Oct 07, 2014 9.500 9.510 9.250 9.270 54,407 -0.24(-2.52%)
Oct 06, 2014 9.650 9.670 9.430 9.510 72,780 -0.16(-1.65%)
Oct 03, 2014 9.670 9.750 9.520 9.670 59,740 +0.13(+1.36%)
Oct 02, 2014 9.600 9.830 9.520 9.540 65,417 -0.01(-0.10%)
Oct 01, 2014 9.670 9.710 9.500 9.550 60,510 -0.12(-1.24%)
Sep 30, 2014 9.660 9.850 9.610 9.670 94,680 +0.06(+0.62%)
Sep 29, 2014 9.550 9.740 9.550 9.610 65,260 -0.01(-0.10%)
Sep 26, 2014 9.720 9.810 9.530 9.620 94,576 -0.11(-1.13%)
Sep 25, 2014 10.03 10.03 9.660 9.730 67,888 -0.35(-3.47%)
Sep 24, 2014 10.10 10.18 10.02 10.08 30,714 -0.04(-0.40%)
Sep 23, 2014 10.25 10.42 10.11 10.12 32,428 -0.14(-1.36%)
Sep 22, 2014 10.53 10.53 10.25 10.26 42,311 -0.34(-3.21%)
Sep 19, 2014 10.79 10.82 10.60 10.60 66,528 -0.17(-1.58%)
Sep 18, 2014 10.69 10.82 10.69 10.77 31,105 +0.12(+1.13%)
Sep 17, 2014 10.91 11.01 10.61 10.65 39,304 -0.23(-2.11%)
Sep 16, 2014 10.90 11.09 10.87 10.88 42,823 -0.08(-0.73%)
Sep 15, 2014 11.40 11.40 10.95 10.96 45,294 -0.43(-3.78%)
Sep 12, 2014 11.40 11.95 11.30 11.39 74,170 +0.11(+0.98%)
Sep 11, 2014 11.34 11.50 11.20 11.28 30,191 -0.17(-1.48%)
Sep 10, 2014 11.69 11.69 11.33 11.45 29,499 -0.24(-2.05%)
Sep 09, 2014 11.02 11.88 10.95 11.69 79,747 +0.61(+5.51%)
Sep 08, 2014 11.43 11.50 10.98 11.08 61,363 -0.33(-2.89%)
Sep 05, 2014 11.35 11.45 11.32 11.41 21,835 -0.02(-0.17%)
Sep 04, 2014 11.41 11.48 11.30 11.43 25,776 +0.07(+0.62%)
Sep 03, 2014 11.94 11.94 11.32 11.36 35,345 -0.54(-4.54%)
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.