Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.02 12.09 11.74 11.80 35,794 -0.21(-1.75%)
Nov 26, 2014 11.63 12.01 12.01 12.01 197,300 +0.31(+2.65%)
Nov 25, 2014 11.83 12.00 11.55 11.70 141,039 +0.18(+1.56%)
Nov 24, 2014 11.34 11.75 11.34 11.52 213,562 +0.13(+1.14%)
Nov 21, 2014 11.39 11.43 11.18 11.39 105,807 +0.12(+1.06%)
Nov 20, 2014 11.01 11.30 10.96 11.27 120,264 +0.13(+1.17%)
Nov 19, 2014 11.00 11.21 10.96 11.14 73,514 -0.10(-0.89%)
Nov 18, 2014 11.22 11.29 11.03 11.24 80,500 -0.02(-0.18%)
Nov 17, 2014 11.26 11.28 11.09 11.26 144,518 -0.08(-0.71%)
Nov 14, 2014 11.58 11.59 11.00 11.34 119,349 -0.09(-0.79%)
Nov 13, 2014 11.32 11.53 11.23 11.43 87,107 +0.06(+0.53%)
Nov 12, 2014 11.50 11.59 11.25 11.37 125,500 -0.07(-0.61%)
Nov 11, 2014 11.25 11.55 10.79 11.44 328,912 -0.01(-0.09%)
Nov 10, 2014 11.35 11.57 11.02 11.45 252,501 +0.05(+0.44%)
Nov 07, 2014 11.80 11.93 9.500 11.40 1,446,471 -2.21(-16.24%)
Nov 06, 2014 13.60 13.88 13.25 13.61 200,516 -0.09(-0.66%)
Nov 05, 2014 14.17 14.21 13.51 13.70 195,333 -0.34(-2.42%)
Nov 04, 2014 13.69 14.10 13.65 14.04 107,303 +0.39(+2.86%)
Nov 03, 2014 13.30 13.95 13.30 13.65 218,396 +0.30(+2.25%)
Oct 31, 2014 14.55 14.71 12.76 13.35 4,506,425 -0.93(-6.51%)
Oct 30, 2014 14.82 14.82 14.16 14.28 101,290 -0.28(-1.92%)
Oct 29, 2014 14.44 14.94 14.23 14.56 35,061 +0.23(+1.61%)
Oct 28, 2014 14.12 14.48 13.85 14.33 49,817 +0.27(+1.92%)
Oct 27, 2014 14.24 14.35 13.75 14.06 72,018 -0.29(-2.02%)
Oct 24, 2014 14.24 14.46 13.92 14.35 27,366 +0.15(+1.06%)
Oct 23, 2014 14.38 14.47 14.12 14.20 101,749 -0.08(-0.56%)
Oct 22, 2014 14.49 15.00 14.19 14.28 121,184 -0.19(-1.31%)
Oct 21, 2014 14.36 14.53 13.76 14.47 95,625 +0.06(+0.42%)
Oct 20, 2014 15.00 15.01 14.11 14.41 62,801 -0.69(-4.57%)
Oct 17, 2014 15.90 15.90 15.00 15.10 21,843 -0.56(-3.58%)
Oct 16, 2014 15.60 16.24 15.59 15.66 59,527 -0.25(-1.57%)
Oct 15, 2014 15.55 16.01 15.33 15.91 66,854 +0.09(+0.57%)
Oct 14, 2014 15.65 16.44 15.65 15.82 59,368 +0.27(+1.74%)
Oct 13, 2014 15.66 16.07 15.32 15.55 50,514 -0.05(-0.32%)
Oct 10, 2014 15.52 15.81 15.30 15.60 44,556 -0.05(-0.32%)
Oct 09, 2014 15.94 15.94 15.56 15.65 47,621 -0.38(-2.37%)
Oct 08, 2014 15.82 16.07 15.18 16.03 67,475 +0.20(+1.26%)
Oct 07, 2014 16.25 16.45 15.81 15.83 99,255 -0.61(-3.71%)
Oct 06, 2014 16.61 16.70 16.38 16.44 65,439 -0.08(-0.48%)
Oct 03, 2014 16.41 16.94 16.33 16.52 126,835 +0.29(+1.79%)
Oct 02, 2014 16.26 16.42 15.96 16.23 61,203 +0.15(+0.93%)
Oct 01, 2014 17.24 17.24 15.90 16.08 175,597 -1.26(-7.27%)
Sep 30, 2014 17.53 18.09 17.30 17.34 201,787 -0.15(-0.86%)
Sep 29, 2014 16.04 17.69 15.77 17.49 129,236 +1.24(+7.63%)
Sep 26, 2014 16.30 16.30 16.10 16.25 18,131 -0.05(-0.31%)
Sep 25, 2014 16.48 16.78 16.20 16.30 43,490 -0.17(-1.03%)
Sep 24, 2014 15.84 16.49 15.70 16.47 90,412 +0.69(+4.37%)
Sep 23, 2014 15.92 16.00 15.63 15.78 87,410 -0.20(-1.25%)
Sep 22, 2014 16.19 16.20 15.17 15.98 267,686 -0.25(-1.54%)
Sep 19, 2014 16.28 16.40 15.98 16.23 184,872 +0.07(+0.43%)
Sep 18, 2014 15.59 16.21 15.40 16.16 74,356 +0.52(+3.32%)
Sep 17, 2014 15.31 15.82 15.29 15.64 36,566 +0.41(+2.69%)
Sep 16, 2014 14.52 15.45 14.48 15.23 30,677 +0.65(+4.46%)
Sep 15, 2014 15.16 15.30 13.98 14.58 125,755 -0.58(-3.83%)
Sep 12, 2014 15.53 15.53 14.69 15.16 49,316 -0.34(-2.19%)
Sep 11, 2014 15.35 15.51 15.24 15.50 35,061 +0.07(+0.45%)
Sep 10, 2014 15.72 15.69 15.21 15.43 35,522 -0.26(-1.66%)
Sep 09, 2014 15.86 15.86 15.39 15.69 33,925 -0.15(-0.95%)
Sep 08, 2014 15.72 15.90 15.56 15.84 39,626 +0.06(+0.38%)
Sep 05, 2014 15.93 16.02 14.99 15.78 79,631 -0.25(-1.56%)
Sep 04, 2014 15.68 16.18 15.69 16.03 57,259 +0.34(+2.17%)
Sep 03, 2014 15.84 16.00 15.61 15.69 93,054 -0.04(-0.25%)
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.