Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.44 12.45 12.21 12.25 2,788,875 -0.24(-1.92%)
Nov 26, 2014 12.58 12.49 12.49 12.49 4,146,400 -0.04(-0.32%)
Nov 25, 2014 12.48 12.58 12.44 12.53 3,139,898 -0.06(-0.48%)
Nov 24, 2014 12.68 12.68 12.50 12.59 3,400,891 +0.10(+0.80%)
Nov 21, 2014 12.47 12.59 12.41 12.49 6,064,168 +0.42(+3.48%)
Nov 20, 2014 11.91 12.08 11.89 12.07 6,630,640 -0.19(-1.55%)
Nov 19, 2014 12.41 12.41 12.21 12.26 4,495,035 -0.19(-1.53%)
Nov 18, 2014 12.51 12.54 12.30 12.45 8,433,456 +0.15(+1.22%)
Nov 17, 2014 12.35 12.36 12.14 12.30 6,640,750 +0.05(+0.41%)
Nov 14, 2014 12.03 12.33 12.02 12.25 4,494,357 +0.20(+1.66%)
Nov 13, 2014 12.03 12.21 11.95 12.05 5,737,473 +0.02(+0.17%)
Nov 12, 2014 11.96 12.09 11.94 12.03 7,174,178 -0.15(-1.23%)
Nov 11, 2014 12.04 12.21 12.00 12.18 4,270,089 -0.07(-0.57%)
Nov 10, 2014 12.36 12.45 12.23 12.25 5,872,278 -0.34(-2.70%)
Nov 07, 2014 12.45 12.67 12.37 12.59 6,147,491 +0.21(+1.70%)
Nov 06, 2014 12.42 12.47 12.24 12.38 6,636,546 +0.01(+0.08%)
Nov 05, 2014 12.29 12.42 12.13 12.37 10,301,020 +0.00(+0.00%)
Nov 04, 2014 12.52 12.54 12.22 12.37 9,809,670 -0.48(-3.74%)
Nov 03, 2014 13.02 13.09 12.82 12.85 5,672,463 -0.31(-2.36%)
Oct 31, 2014 13.01 13.23 12.93 13.16 3,383,452 +0.30(+2.33%)
Oct 30, 2014 12.65 12.92 12.56 12.86 4,958,420 -0.10(-0.77%)
Oct 29, 2014 13.29 13.31 12.86 12.96 5,023,651 -0.14(-1.07%)
Oct 28, 2014 12.89 13.13 12.88 13.10 4,750,068 +0.51(+4.05%)
Oct 27, 2014 12.52 12.70 12.39 12.59 5,640,991 -0.35(-2.70%)
Oct 24, 2014 12.94 12.99 12.82 12.94 3,089,476 +0.13(+1.01%)
Oct 23, 2014 12.73 12.95 12.69 12.81 4,820,091 +0.19(+1.51%)
Oct 22, 2014 12.75 12.81 12.57 12.62 4,883,325 -0.38(-2.92%)
Oct 21, 2014 12.82 13.06 12.82 13.00 8,063,228 +0.55(+4.42%)
Oct 20, 2014 12.24 12.45 12.20 12.45 4,543,743 +0.05(+0.40%)
Oct 17, 2014 12.50 12.62 12.37 12.40 7,203,318 +0.09(+0.73%)
Oct 16, 2014 11.90 12.30 11.88 12.31 7,339,059 -0.05(-0.40%)
Oct 15, 2014 12.13 12.39 11.94 12.36 8,130,383 -0.20(-1.59%)
Oct 14, 2014 12.63 12.91 12.57 12.56 10,540,346 +0.22(+1.78%)
Oct 13, 2014 12.54 12.71 12.29 12.34 13,687,403 +0.32(+2.66%)
Oct 10, 2014 12.28 12.39 12.00 12.02 10,026,250 -0.37(-2.99%)
Oct 09, 2014 12.78 12.79 12.29 12.39 7,052,100 -0.48(-3.73%)
Oct 08, 2014 12.79 12.89 12.45 12.87 17,037,083 +0.07(+0.55%)
Oct 07, 2014 12.93 13.00 12.79 12.80 8,498,490 -0.13(-1.01%)
Oct 06, 2014 12.96 13.13 12.80 12.93 8,465,614 +0.24(+1.89%)
Oct 03, 2014 12.90 12.90 12.67 12.69 7,036,119 -0.36(-2.76%)
Oct 02, 2014 13.22 13.23 12.73 13.05 14,627,267 -0.09(-0.68%)
Oct 01, 2014 13.50 13.53 13.08 13.14 11,805,924 -0.55(-4.02%)
Sep 30, 2014 13.68 13.80 13.60 13.69 6,764,934 -0.07(-0.51%)
Sep 29, 2014 13.79 13.85 13.69 13.76 4,610,221 -0.21(-1.50%)
Sep 26, 2014 14.00 14.03 13.90 13.97 5,104,109 -0.04(-0.29%)
Sep 25, 2014 14.16 14.16 13.91 14.01 8,782,429 -0.22(-1.55%)
Sep 24, 2014 14.38 14.41 14.20 14.23 9,231,436 -0.13(-0.91%)
Sep 23, 2014 14.47 14.61 14.34 14.36 6,885,045 -0.09(-0.62%)
Sep 22, 2014 14.69 14.70 14.34 14.45 7,170,312 -0.37(-2.50%)
Sep 19, 2014 14.88 14.98 14.76 14.82 5,629,267 -0.21(-1.40%)
Sep 18, 2014 15.02 15.19 14.99 15.03 10,318,898 +0.22(+1.49%)
Sep 17, 2014 14.83 15.05 14.78 14.81 9,360,069 +0.31(+2.14%)
Sep 16, 2014 14.22 14.60 14.19 14.50 4,960,791 +0.20(+1.40%)
Sep 15, 2014 14.27 14.30 14.21 14.30 4,300,220 +0.01(+0.07%)
Sep 12, 2014 14.35 14.38 14.21 14.29 5,315,588 -0.18(-1.24%)
Sep 11, 2014 14.39 14.55 14.37 14.47 5,846,979 -0.12(-0.82%)
Sep 10, 2014 14.52 14.59 14.47 14.59 3,973,076 -0.08(-0.55%)
Sep 09, 2014 14.80 14.80 14.58 14.67 4,622,305 +0.04(+0.27%)
Sep 08, 2014 14.82 14.83 14.54 14.63 4,853,033 +0.09(+0.62%)
Sep 05, 2014 14.54 14.57 14.43 14.54 2,474,740 +0.04(+0.28%)
Sep 04, 2014 14.57 14.67 14.44 14.50 3,844,610 -0.17(-1.16%)
Sep 03, 2014 14.71 14.78 14.62 14.67 3,982,874 +0.36(+2.52%)
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.