Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.829 9.942 9.821 9.868 2,071,732 +0.09(+0.96%)
Sep 29, 2014 9.735 9.813 9.703 9.774 2,706,912 -0.05(-0.48%)
Sep 26, 2014 9.836 9.836 9.774 9.821 2,070,983 +0.02(+0.24%)
Sep 25, 2014 9.891 9.907 9.797 9.797 3,122,191 -0.16(-1.65%)
Sep 24, 2014 9.938 9.970 9.844 9.962 5,188,812 -0.06(-0.63%)
Sep 23, 2014 10.14 10.15 10.02 10.02 4,534,975 -0.15(-1.46%)
Sep 22, 2014 10.27 10.31 10.17 10.17 5,246,366 -0.09(-0.84%)
Sep 19, 2014 10.35 10.36 10.25 10.26 4,035,823 -0.12(-1.13%)
Sep 18, 2014 10.23 10.41 10.20 10.38 8,091,063 +0.46(+4.66%)
Sep 17, 2014 9.977 9.993 9.891 9.915 7,712,849 -0.03(-0.32%)
Sep 16, 2014 9.977 9.985 9.938 9.946 9,085,920 -0.03(-0.31%)
Sep 15, 2014 10.04 10.04 9.970 9.977 6,892,183 -0.01(-0.08%)
Sep 12, 2014 10.00 10.02 9.962 9.985 2,526,371 -0.01(-0.08%)
Sep 11, 2014 9.985 10.05 9.970 9.993 1,948,925 +0.05(+0.55%)
Sep 10, 2014 9.836 9.954 9.829 9.938 3,067,658 +0.10(+1.04%)
Sep 09, 2014 9.860 9.899 9.813 9.836 1,740,768 -0.08(-0.79%)
Sep 08, 2014 9.970 9.993 9.883 9.915 2,128,353 +0.08(+0.80%)
Sep 05, 2014 9.797 9.860 9.789 9.836 1,609,915 +0.02(+0.24%)
Sep 04, 2014 9.813 9.829 9.766 9.813 3,336,074 +0.02(+0.24%)
Sep 03, 2014 9.844 9.852 9.774 9.789 1,481,164 +0.10(+1.05%)
Sep 02, 2014 9.672 9.688 9.640 9.688 3,605,825 -0.10(-1.04%)
Aug 29, 2014 9.852 9.789 9.789 9.789 2,066,144 +0.01(+0.08%)
Aug 28, 2014 9.680 9.805 9.680 9.782 3,773,093 -0.05(-0.56%)
Aug 27, 2014 9.860 9.860 9.805 9.836 1,192,479 -0.01(-0.08%)
Aug 26, 2014 9.883 9.891 9.844 9.844 1,712,752 +0.02(+0.16%)
Aug 25, 2014 9.821 9.876 9.805 9.829 963,553 +0.03(+0.32%)
Aug 22, 2014 9.829 9.840 9.797 9.797 1,648,867 -0.09(-0.95%)
Aug 21, 2014 9.844 9.923 9.829 9.891 2,022,803 +0.14(+1.41%)
Aug 20, 2014 9.735 9.774 9.719 9.754 1,916,122 -0.07(-0.68%)
Aug 19, 2014 9.805 9.844 9.782 9.821 3,087,492 +0.06(+0.64%)
Aug 18, 2014 9.758 9.782 9.735 9.758 2,657,029 +0.09(+0.89%)
Aug 15, 2014 9.688 9.688 9.609 9.672 2,486,639 +0.05(+0.49%)
Aug 14, 2014 9.640 9.644 9.594 9.625 1,603,247 +0.01(+0.08%)
Aug 13, 2014 9.656 9.656 9.582 9.617 2,020,922 +0.05(+0.49%)
Aug 12, 2014 9.593 9.609 9.531 9.570 1,773,957 -0.13(-1.29%)
Aug 11, 2014 9.625 9.719 9.586 9.695 2,029,647 +0.14(+1.48%)
Aug 08, 2014 9.492 9.570 9.480 9.554 2,368,482 +0.05(+0.49%)
Aug 07, 2014 9.633 9.640 9.484 9.507 3,599,756 -0.05(-0.57%)
Aug 06, 2014 9.531 9.625 9.523 9.562 4,139,210 -0.07(-0.73%)
Aug 05, 2014 9.680 9.688 9.601 9.633 7,113,229 -0.06(-0.65%)
Aug 04, 2014 9.688 9.727 9.629 9.695 5,563,651 -0.02(-0.24%)
Aug 01, 2014 9.735 9.766 9.672 9.719 6,317,454 -0.02(-0.24%)
Jul 31, 2014 9.735 9.789 9.703 9.742 15,404,456 -0.19(-1.89%)
Jul 30, 2014 9.876 9.946 9.852 9.930 3,861,009 +0.01(+0.08%)
Jul 29, 2014 9.915 9.970 9.891 9.923 4,879,731 -0.07(-0.71%)
Jul 28, 2014 9.993 10.01 9.923 9.993 2,486,439 -0.02(-0.16%)
Jul 25, 2014 9.993 10.02 9.954 10.01 2,518,908 +0.02(+0.16%)
Jul 24, 2014 9.985 10.02 9.970 9.993 4,102,548 +0.09(+0.87%)
Jul 23, 2014 9.970 9.970 9.860 9.907 4,488,574 -0.02(-0.24%)
Jul 22, 2014 9.962 9.985 9.919 9.930 4,348,230 +0.10(+1.04%)
Jul 21, 2014 9.836 9.883 9.797 9.829 6,493,415 -0.13(-1.34%)
Jul 18, 2014 9.883 9.985 9.856 9.962 20,014,428 +0.80(+8.73%)
Jul 17, 2014 9.108 9.256 9.108 9.162 6,329,683 +0.06(+0.69%)
Jul 16, 2014 9.115 9.147 9.057 9.100 3,616,748 +0.04(+0.43%)
Jul 15, 2014 9.123 9.147 9.013 9.060 2,644,737 -0.13(-1.45%)
Jul 14, 2014 9.241 9.249 9.186 9.194 3,092,188 +0.15(+1.65%)
Jul 11, 2014 9.053 9.108 9.021 9.045 8,013,937 -0.10(-1.07%)
Jul 10, 2014 9.068 9.155 9.053 9.143 3,415,794 -0.01(-0.13%)
Jul 09, 2014 9.178 9.186 9.131 9.155 2,565,485 -0.03(-0.34%)
Jul 08, 2014 9.280 9.280 9.174 9.186 3,523,314 -0.16(-1.68%)
Jul 07, 2014 9.382 9.398 9.319 9.343 7,574,773 -0.16(-1.73%)
Jul 03, 2014 9.429 9.507 9.507 9.507 3,548,578 +0.01(+0.08%)
Jul 02, 2014 9.499 9.523 9.476 9.499 4,663,666 +0.02(+0.17%)
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.