Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.10 13.20 12.30 12.40 1,040,459 -0.58(-4.47%)
Oct 30, 2014 15.13 15.27 12.97 12.98 1,072,932 -2.17(-14.32%)
Oct 29, 2014 15.29 15.43 15.11 15.15 408,418 -0.09(-0.59%)
Oct 28, 2014 14.91 15.26 14.88 15.24 542,498 +0.35(+2.35%)
Oct 27, 2014 14.93 14.97 14.97 14.89 133,839 -0.08(-0.53%)
Oct 24, 2014 14.89 15.08 14.73 14.97 153,901 -0.02(-0.13%)
Oct 23, 2014 14.98 15.28 14.91 14.99 287,430 +0.12(+0.81%)
Oct 22, 2014 15.04 15.16 14.84 14.87 313,359 -0.17(-1.13%)
Oct 21, 2014 15.08 15.33 14.82 15.04 366,558 +0.01(+0.07%)
Oct 20, 2014 14.72 15.05 14.72 15.03 379,360 +0.30(+2.04%)
Oct 17, 2014 14.84 15.07 14.67 14.73 457,436 +0.08(+0.55%)
Oct 16, 2014 13.85 14.73 13.85 14.65 849,038 +0.65(+4.64%)
Oct 15, 2014 13.43 14.13 13.11 14.00 880,754 +0.37(+2.71%)
Oct 14, 2014 13.16 13.71 13.00 13.63 578,006 +0.58(+4.44%)
Oct 13, 2014 13.80 13.80 13.00 13.05 680,176 -0.77(-5.57%)
Oct 10, 2014 14.66 14.84 13.82 13.82 563,179 -1.05(-7.06%)
Oct 09, 2014 14.99 15.36 14.53 14.87 1,409,335 -1.12(-7.00%)
Oct 08, 2014 15.82 16.08 15.49 15.99 775,617 +0.16(+1.01%)
Oct 07, 2014 16.43 16.43 15.60 15.83 1,366,922 -0.64(-3.89%)
Oct 06, 2014 16.30 16.59 16.15 16.47 366,882 +0.17(+1.04%)
Oct 03, 2014 16.32 16.42 16.18 16.30 193,851 +0.05(+0.31%)
Oct 02, 2014 15.86 16.35 15.86 16.25 247,595 +0.36(+2.27%)
Oct 01, 2014 15.91 15.97 15.73 15.89 289,410 -0.07(-0.44%)
Sep 30, 2014 16.39 16.41 15.96 15.96 220,853 -0.39(-2.39%)
Sep 29, 2014 16.41 16.50 16.32 16.35 235,610 -0.19(-1.15%)
Sep 26, 2014 16.39 16.61 16.34 16.54 222,217 +0.15(+0.92%)
Sep 25, 2014 16.86 16.86 16.37 16.39 213,723 -0.36(-2.15%)
Sep 24, 2014 16.79 16.81 16.67 16.75 163,609 -0.05(-0.30%)
Sep 23, 2014 17.03 17.17 16.72 16.80 212,099 -0.25(-1.47%)
Sep 22, 2014 16.83 17.08 16.72 17.05 309,532 +0.17(+1.01%)
Sep 19, 2014 17.27 17.32 16.58 16.88 732,065 -0.41(-2.37%)
Sep 18, 2014 17.44 17.52 17.24 17.29 112,308 -0.13(-0.75%)
Sep 17, 2014 17.35 17.58 17.33 17.42 332,014 +0.05(+0.29%)
Sep 16, 2014 17.54 17.58 17.30 17.37 342,612 -0.21(-1.19%)
Sep 15, 2014 17.64 17.69 17.46 17.58 335,870 -0.01(-0.06%)
Sep 12, 2014 17.65 17.70 17.48 17.59 540,570 -0.04(-0.23%)
Sep 11, 2014 17.70 17.90 17.51 17.63 772,486 -0.15(-0.84%)
Sep 10, 2014 17.42 17.83 17.36 17.78 376,732 +0.39(+2.24%)
Sep 09, 2014 18.20 18.20 17.28 17.39 688,592 -0.92(-5.02%)
Sep 08, 2014 18.12 18.32 18.01 18.31 457,857 +0.20(+1.10%)
Sep 05, 2014 18.17 18.20 17.95 18.11 357,138 -0.06(-0.33%)
Sep 04, 2014 18.47 18.72 18.14 18.17 285,339 -0.29(-1.57%)
Sep 03, 2014 18.55 18.75 18.34 18.46 591,895 -0.04(-0.22%)
Sep 02, 2014 18.90 18.90 18.35 18.50 548,197 -0.33(-1.75%)
Aug 29, 2014 18.74 18.83 18.83 18.83 245,400 +0.09(+0.48%)
Aug 28, 2014 18.91 19.04 18.68 18.74 513,863 -0.23(-1.21%)
Aug 27, 2014 19.24 19.34 18.90 18.97 423,258 -0.33(-1.71%)
Aug 26, 2014 19.97 20.03 19.29 19.30 573,963 -0.73(-3.64%)
Aug 25, 2014 20.09 20.15 19.93 20.03 265,263 -0.02(-0.10%)
Aug 22, 2014 19.56 20.11 19.46 20.05 576,463 +0.50(+2.56%)
Aug 21, 2014 19.43 19.64 19.30 19.55 351,563 +0.15(+0.77%)
Aug 20, 2014 19.40 19.60 19.31 19.40 357,507 -0.08(-0.41%)
Aug 19, 2014 19.53 19.67 19.40 19.48 439,288 -0.02(-0.10%)
Aug 18, 2014 19.65 19.65 19.10 19.50 724,565 -0.15(-0.76%)
Aug 15, 2014 19.17 19.92 19.00 19.65 1,060,327 +0.23(+1.18%)
Aug 14, 2014 22.40 22.40 18.67 19.42 2,280,651 -2.98(-13.30%)
Aug 13, 2014 22.58 22.62 22.16 22.40 306,175 +0.21(+0.95%)
Aug 12, 2014 22.36 22.52 22.14 22.19 287,779 -0.15(-0.67%)
Aug 11, 2014 22.13 22.52 21.97 22.34 413,730 +0.27(+1.22%)
Aug 08, 2014 22.30 22.37 22.03 22.07 309,460 -0.25(-1.12%)
Aug 07, 2014 22.61 22.87 22.29 22.32 297,198 -0.30(-1.33%)
Aug 06, 2014 22.78 23.01 22.59 22.62 371,731 -0.26(-1.14%)
Aug 05, 2014 22.53 23.01 22.38 22.88 482,809 -0.41(-1.76%)
Aug 04, 2014 23.40 23.51 23.06 23.29 330,080 -0.06(-0.26%)
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.