Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.310 8.470 7.980 8.010 15,989,201 -0.30(-3.61%)
Sep 29, 2014 8.390 8.440 8.280 8.310 7,464,112 -0.21(-2.46%)
Sep 26, 2014 8.380 8.600 8.290 8.520 9,744,337 +0.07(+0.83%)
Sep 25, 2014 8.620 8.620 8.370 8.450 12,126,303 -0.28(-3.21%)
Sep 24, 2014 9.070 9.100 8.600 8.730 14,280,799 -0.30(-3.32%)
Sep 23, 2014 8.870 9.160 8.850 9.030 8,110,821 +0.21(+2.38%)
Sep 22, 2014 9.330 9.400 8.750 8.820 13,699,447 -0.60(-6.37%)
Sep 19, 2014 9.720 9.860 9.130 9.420 17,123,392 -0.32(-3.29%)
Sep 18, 2014 10.12 10.19 9.650 9.740 12,959,809 -0.52(-5.07%)
Sep 17, 2014 10.13 10.31 9.810 10.26 31,002,896 +0.62(+6.43%)
Sep 16, 2014 9.280 9.700 9.150 9.640 12,893,330 +0.43(+4.67%)
Sep 15, 2014 9.070 9.290 9.070 9.210 9,175,027 +0.10(+1.10%)
Sep 12, 2014 9.400 9.440 9.060 9.110 12,665,969 -0.27(-2.88%)
Sep 11, 2014 9.260 9.430 9.150 9.380 60,569,848 +0.30(+3.30%)
Sep 10, 2014 9.330 9.330 9.010 9.080 14,063,640 -0.26(-2.78%)
Sep 09, 2014 9.660 9.730 9.310 9.340 15,054,363 -0.50(-5.08%)
Sep 08, 2014 10.12 10.37 9.700 9.840 14,891,697 -0.60(-5.75%)
Sep 05, 2014 10.29 10.48 10.20 10.44 4,437,898 +0.10(+0.97%)
Sep 04, 2014 10.05 10.62 10.05 10.34 11,231,886 +0.33(+3.30%)
Sep 03, 2014 10.72 10.91 9.960 10.01 18,821,126 -0.68(-6.36%)
Sep 02, 2014 10.91 10.99 10.67 10.69 5,509,350 -0.23(-2.11%)
Aug 29, 2014 10.68 10.92 10.92 10.92 5,387,600 +0.30(+2.82%)
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584 -0.24(-2.21%)
Aug 27, 2014 11.23 11.23 10.75 10.86 7,217,165 -0.33(-2.95%)
Aug 26, 2014 10.77 11.37 10.76 11.19 6,435,640 +0.38(+3.52%)
Aug 25, 2014 10.79 10.93 10.67 10.81 5,807,540 +0.13(+1.22%)
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571 +0.67(+6.69%)
Aug 21, 2014 10.17 10.22 9.890 10.01 5,292,943 -0.21(-2.05%)
Aug 20, 2014 10.36 10.40 10.18 10.22 4,303,976 -0.18(-1.73%)
Aug 19, 2014 10.37 10.57 10.30 10.40 6,539,307 +0.04(+0.39%)
Aug 18, 2014 9.710 10.38 9.710 10.36 9,363,636 +0.77(+8.03%)
Aug 15, 2014 9.860 9.880 9.550 9.590 7,014,141 -0.16(-1.64%)
Aug 14, 2014 9.810 9.820 9.640 9.750 3,442,894 -0.05(-0.51%)
Aug 13, 2014 9.590 9.850 9.580 9.800 4,143,563 +0.22(+2.30%)
Aug 12, 2014 9.810 9.900 9.520 9.580 4,161,442 -0.25(-2.54%)
Aug 11, 2014 9.630 9.890 9.630 9.830 4,133,313 +0.30(+3.15%)
Aug 08, 2014 9.440 9.650 9.410 9.530 3,852,834 +0.05(+0.53%)
Aug 07, 2014 9.330 9.670 9.250 9.480 6,594,284 +0.21(+2.27%)
Aug 06, 2014 9.200 9.380 9.180 9.270 4,993,639 +0.02(+0.22%)
Aug 05, 2014 9.270 9.390 9.170 9.250 4,519,119 -0.13(-1.39%)
Aug 04, 2014 9.240 9.400 9.100 9.380 5,411,817 +0.25(+2.74%)
Aug 01, 2014 9.000 9.260 8.920 9.130 5,346,561 +0.03(+0.33%)
Jul 31, 2014 9.090 9.320 8.860 9.100 9,307,972 -0.15(-1.62%)
Jul 30, 2014 9.220 9.340 9.110 9.250 7,515,290 +0.29(+3.24%)
Jul 29, 2014 9.030 9.450 8.850 8.960 8,626,994 +0.19(+2.17%)
Jul 28, 2014 9.000 9.120 8.730 8.770 6,247,147 -0.22(-2.45%)
Jul 25, 2014 8.820 9.050 8.670 8.990 4,786,780 +0.14(+1.58%)
Jul 24, 2014 9.040 9.100 8.780 8.850 4,803,441 -0.19(-2.10%)
Jul 23, 2014 8.870 9.070 8.700 9.040 5,941,462 +0.11(+1.23%)
Jul 22, 2014 8.570 8.940 8.550 8.930 11,261,661 +0.47(+5.56%)
Jul 21, 2014 9.000 9.140 8.220 8.460 19,996,068 -0.37(-4.19%)
Jul 18, 2014 8.430 8.930 8.430 8.830 7,637,883 +0.34(+4.00%)
Jul 17, 2014 8.360 8.700 8.320 8.490 6,252,382 +0.03(+0.35%)
Jul 16, 2014 8.310 8.510 8.250 8.460 5,306,273 +0.26(+3.17%)
Jul 15, 2014 8.220 8.330 8.070 8.200 3,788,855 -0.03(-0.36%)
Jul 14, 2014 8.490 8.500 8.110 8.230 5,765,825 -0.16(-1.91%)
Jul 11, 2014 8.300 8.530 8.205 8.390 6,393,145 +0.05(+0.60%)
Jul 10, 2014 8.190 8.470 8.110 8.340 4,544,877 +0.00(+0.00%)
Jul 09, 2014 8.420 8.500 8.280 8.340 5,057,175 -0.08(-0.95%)
Jul 08, 2014 8.260 8.500 8.120 8.420 5,912,154 +0.15(+1.81%)
Jul 07, 2014 8.330 8.430 8.210 8.270 5,140,902 -0.15(-1.78%)
Jul 03, 2014 8.510 8.420 8.420 8.420 3,573,100 +0.02(+0.24%)
Jul 02, 2014 8.100 8.550 8.100 8.400 7,243,475 +0.30(+3.70%)
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.