Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.00 12.00 11.67 11.71 143,037 -0.20(-1.68%)
Nov 26, 2014 11.47 11.91 11.91 11.91 296,600 +0.41(+3.57%)
Nov 25, 2014 11.77 11.79 11.46 11.50 301,942 -0.19(-1.63%)
Nov 24, 2014 11.48 11.72 11.42 11.69 259,286 +0.21(+1.83%)
Nov 21, 2014 11.80 11.80 11.41 11.48 255,590 -0.18(-1.54%)
Nov 20, 2014 11.50 11.68 11.35 11.66 278,803 +0.14(+1.22%)
Nov 19, 2014 11.84 11.92 11.51 11.52 405,510 -0.30(-2.54%)
Nov 18, 2014 11.97 12.09 11.81 11.82 581,633 -0.14(-1.17%)
Nov 17, 2014 12.34 12.44 11.95 11.96 337,919 -0.44(-3.55%)
Nov 14, 2014 12.50 12.62 12.25 12.40 509,144 -0.15(-1.20%)
Nov 13, 2014 12.23 12.86 12.05 12.55 1,204,584 +0.43(+3.55%)
Nov 12, 2014 11.81 12.14 11.69 12.12 349,550 +0.28(+2.36%)
Nov 11, 2014 11.89 11.91 11.71 11.84 338,353 -0.06(-0.50%)
Nov 10, 2014 11.79 11.95 11.77 11.90 222,601 +0.14(+1.19%)
Nov 07, 2014 11.94 11.94 11.62 11.76 322,341 -0.17(-1.42%)
Nov 06, 2014 11.92 12.00 11.85 11.93 218,758 -0.01(-0.08%)
Nov 05, 2014 11.77 12.04 11.33 11.94 528,183 -0.05(-0.42%)
Nov 04, 2014 11.83 12.10 11.80 11.99 304,157 +0.06(+0.50%)
Nov 03, 2014 12.34 12.46 11.91 11.93 431,257 -0.40(-3.24%)
Oct 31, 2014 12.23 12.43 12.12 12.33 454,447 +0.36(+3.01%)
Oct 30, 2014 11.72 11.99 11.52 11.97 415,845 +0.17(+1.44%)
Oct 29, 2014 11.71 11.76 11.67 11.80 238,716 +0.05(+0.43%)
Oct 28, 2014 11.37 11.75 11.33 11.75 241,228 +0.47(+4.17%)
Oct 27, 2014 11.18 11.29 11.29 11.28 155,996 -0.01(-0.04%)
Oct 24, 2014 11.35 11.46 11.24 11.29 163,531 +0.01(+0.04%)
Oct 23, 2014 10.86 11.38 10.85 11.28 332,454 +0.56(+5.22%)
Oct 22, 2014 10.98 11.00 10.65 10.72 424,075 -0.21(-1.92%)
Oct 21, 2014 10.76 10.94 10.73 10.93 163,877 +0.27(+2.53%)
Oct 20, 2014 10.46 10.66 10.46 10.66 247,361 +0.10(+0.95%)
Oct 17, 2014 10.74 10.79 10.49 10.56 545,694 -0.02(-0.19%)
Oct 16, 2014 10.15 10.61 9.900 10.58 374,086 +0.24(+2.32%)
Oct 15, 2014 9.860 10.40 9.810 10.34 360,298 +0.25(+2.48%)
Oct 14, 2014 9.960 10.31 9.960 10.09 330,391 +0.20(+2.02%)
Oct 13, 2014 9.870 10.20 9.830 9.890 351,837 +0.02(+0.20%)
Oct 10, 2014 10.21 10.21 9.830 9.870 617,315 -0.31(-3.05%)
Oct 09, 2014 10.64 10.64 10.16 10.18 437,378 -0.44(-4.14%)
Oct 08, 2014 10.26 10.64 10.16 10.62 571,365 +0.32(+3.11%)
Oct 07, 2014 10.46 10.70 10.30 10.30 825,623 -0.19(-1.81%)
Oct 06, 2014 10.71 10.74 10.49 10.49 279,129 -0.20(-1.87%)
Oct 03, 2014 10.80 10.80 10.69 10.69 187,930 -0.02(-0.19%)
Oct 02, 2014 10.49 10.74 10.44 10.71 256,764 +0.25(+2.39%)
Oct 01, 2014 10.47 10.63 10.37 10.46 406,371 -0.05(-0.48%)
Sep 30, 2014 10.61 10.63 10.47 10.51 405,231 -0.14(-1.31%)
Sep 29, 2014 10.66 10.72 10.53 10.65 323,863 -0.10(-0.93%)
Sep 26, 2014 10.73 10.84 10.69 10.75 307,571 +0.03(+0.28%)
Sep 25, 2014 10.95 10.95 10.67 10.72 838,754 -0.22(-2.01%)
Sep 24, 2014 10.89 11.04 10.89 10.94 284,895 +0.09(+0.83%)
Sep 23, 2014 10.80 11.04 10.70 10.85 388,061 +0.02(+0.18%)
Sep 22, 2014 10.92 10.99 10.78 10.83 527,552 -0.18(-1.63%)
Sep 19, 2014 11.08 11.31 10.98 11.01 1,079,858 +0.01(+0.09%)
Sep 18, 2014 10.91 11.01 10.68 11.00 318,062 +0.17(+1.57%)
Sep 17, 2014 10.68 10.87 10.68 10.83 233,832 +0.12(+1.12%)
Sep 16, 2014 10.61 10.73 10.50 10.71 168,285 +0.04(+0.37%)
Sep 15, 2014 10.85 10.85 10.64 10.67 204,609 -0.19(-1.75%)
Sep 12, 2014 11.21 11.21 10.79 10.86 277,321 -0.32(-2.86%)
Sep 11, 2014 11.03 11.21 10.96 11.18 466,208 +0.06(+0.54%)
Sep 10, 2014 11.03 11.15 10.98 11.12 338,773 +0.08(+0.72%)
Sep 09, 2014 11.26 11.26 11.02 11.04 314,360 -0.21(-1.87%)
Sep 08, 2014 11.25 11.35 11.17 11.25 506,972 -0.03(-0.27%)
Sep 05, 2014 11.25 11.33 11.19 11.28 179,618 -0.04(-0.35%)
Sep 04, 2014 11.36 11.53 11.26 11.32 201,218 -0.02(-0.18%)
Sep 03, 2014 11.47 11.50 11.22 11.34 421,810 -0.15(-1.31%)
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.