Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 11.49 11.98 11.49 11.90 28,900 +0.39(+3.39%)
Aug 29, 2014 11.18 11.51 11.51 11.51 22,900 +0.39(+3.51%)
Aug 28, 2014 11.28 11.28 11.10 11.12 11,218 -0.22(-1.94%)
Aug 27, 2014 11.49 11.51 11.30 11.34 56,033 -0.15(-1.31%)
Aug 26, 2014 11.45 11.60 11.39 11.49 24,491 +0.11(+0.97%)
Aug 25, 2014 11.13 11.42 11.06 11.38 30,188 +0.32(+2.89%)
Aug 22, 2014 11.22 11.25 11.03 11.06 35,387 -0.22(-1.95%)
Aug 21, 2014 11.11 11.36 11.00 11.28 18,284 +0.17(+1.53%)
Aug 20, 2014 11.16 11.43 11.09 11.11 17,361 -0.13(-1.16%)
Aug 19, 2014 11.21 11.44 11.21 11.24 51,501 +0.09(+0.81%)
Aug 18, 2014 11.17 11.23 11.04 11.15 30,046 +0.09(+0.81%)
Aug 15, 2014 11.62 11.74 11.00 11.06 34,699 -0.40(-3.49%)
Aug 14, 2014 11.50 11.50 11.41 11.46 37,814 -0.07(-0.61%)
Aug 13, 2014 11.58 11.67 11.45 11.53 23,284 +0.00(+0.00%)
Aug 12, 2014 11.81 11.81 11.42 11.53 40,012 -0.36(-3.03%)
Aug 11, 2014 12.00 12.00 11.86 11.89 21,198 -0.10(-0.83%)
Aug 08, 2014 11.55 11.95 11.42 11.99 19,323 +0.41(+3.54%)
Aug 07, 2014 11.72 11.84 11.48 11.58 25,059 -0.10(-0.86%)
Aug 06, 2014 11.59 11.73 11.07 11.68 49,946 +0.06(+0.52%)
Aug 05, 2014 11.13 11.71 11.11 11.62 55,317 +0.40(+3.57%)
Aug 04, 2014 11.44 11.50 11.11 11.22 33,168 -0.11(-0.97%)
Aug 01, 2014 11.29 11.81 11.15 11.33 62,343 +0.06(+0.53%)
Jul 31, 2014 11.03 11.43 11.03 11.27 80,925 +0.13(+1.17%)
Jul 30, 2014 10.95 11.15 10.80 11.14 111,499 +0.33(+3.05%)
Jul 29, 2014 10.83 10.86 10.75 10.81 45,023 +0.06(+0.56%)
Jul 28, 2014 10.91 10.91 10.53 10.75 59,236 -0.15(-1.38%)
Jul 25, 2014 10.76 10.96 10.76 10.90 43,317 +0.00(+0.00%)
Jul 24, 2014 10.86 11.02 10.77 10.90 186,010 +0.10(+0.93%)
Jul 23, 2014 10.85 10.93 10.63 10.80 35,199 +0.01(+0.09%)
Jul 22, 2014 10.82 10.90 10.64 10.79 82,596 +0.05(+0.47%)
Jul 21, 2014 10.69 11.27 10.52 10.74 57,345 +0.01(+0.09%)
Jul 18, 2014 10.46 10.82 10.46 10.73 45,915 +0.22(+2.09%)
Jul 17, 2014 10.93 10.94 10.47 10.51 49,303 -0.49(-4.45%)
Jul 16, 2014 11.21 11.21 10.91 11.00 44,342 -0.10(-0.90%)
Jul 15, 2014 11.40 11.40 10.90 11.10 51,051 -0.28(-2.46%)
Jul 14, 2014 11.53 11.57 11.36 11.38 159,303 -0.05(-0.44%)
Jul 11, 2014 11.41 11.47 11.34 11.43 31,981 +0.02(+0.18%)
Jul 10, 2014 11.15 11.45 11.11 11.41 39,762 +0.06(+0.53%)
Jul 09, 2014 11.30 11.55 11.30 11.35 46,930 +0.14(+1.25%)
Jul 08, 2014 11.56 11.59 11.17 11.21 74,287 -0.38(-3.28%)
Jul 07, 2014 11.68 11.83 11.41 11.59 85,752 -0.09(-0.77%)
Jul 03, 2014 11.73 11.68 11.68 11.68 23,000 +0.02(+0.17%)
Jul 02, 2014 11.54 11.93 11.54 11.66 132,641 +0.08(+0.69%)
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.