Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.223 8.438 8.223 8.425 568,737 +0.21(+2.53%)
Jun 27, 2014 8.015 8.216 7.969 8.216 3,743,397 +0.23(+2.85%)
Jun 26, 2014 7.904 8.047 7.904 7.989 382,729 +0.09(+1.15%)
Jun 25, 2014 7.930 7.943 7.898 7.898 190,042 -0.05(-0.57%)
Jun 24, 2014 7.995 8.125 7.937 7.943 290,929 -0.07(-0.81%)
Jun 23, 2014 8.054 8.080 7.995 8.008 231,776 -0.03(-0.40%)
Jun 20, 2014 8.151 8.151 8.034 8.041 241,720 -0.08(-1.04%)
Jun 19, 2014 8.125 8.158 8.073 8.125 181,734 +0.03(+0.32%)
Jun 18, 2014 8.093 8.119 8.021 8.099 152,949 +0.00(+0.00%)
Jun 17, 2014 8.086 8.169 8.067 8.099 170,425 -0.02(-0.24%)
Jun 16, 2014 8.145 8.203 8.099 8.119 207,068 -0.07(-0.79%)
Jun 13, 2014 8.112 8.249 8.099 8.184 341,627 +0.08(+1.04%)
Jun 12, 2014 8.112 8.112 8.015 8.099 524,769 +0.04(+0.48%)
Jun 11, 2014 8.093 8.093 8.023 8.060 185,549 -0.05(-0.56%)
Jun 10, 2014 8.028 8.119 8.008 8.106 204,270 +0.04(+0.48%)
Jun 06, 2014 8.418 8.451 7.976 8.067 691,589 -0.37(-4.39%)
Jun 05, 2014 8.314 8.457 8.295 8.438 207,776 +0.10(+1.25%)
Jun 04, 2014 8.282 8.340 8.275 8.334 155,376 -0.01(-0.08%)
Jun 03, 2014 8.269 8.366 8.262 8.340 303,227 +0.01(+0.16%)
Jun 02, 2014 8.282 8.334 8.262 8.327 202,315 +0.02(+0.23%)
May 30, 2014 8.373 8.373 8.262 8.308 495,582 -0.03(-0.39%)
May 29, 2014 8.360 8.438 8.327 8.340 141,436 -0.02(-0.23%)
May 28, 2014 8.353 8.395 8.304 8.360 118,970 -0.01(-0.08%)
May 27, 2014 8.392 8.399 8.327 8.366 152,030 +0.02(+0.23%)
May 23, 2014 8.340 8.347 8.347 8.347 112,980 -0.03(-0.39%)
May 22, 2014 8.340 8.386 8.334 8.379 72,493 +0.05(+0.55%)
May 21, 2014 8.405 8.405 8.308 8.334 216,060 -0.03(-0.31%)
May 20, 2014 8.405 8.425 8.327 8.360 192,718 -0.08(-1.00%)
May 19, 2014 8.347 8.444 8.327 8.444 177,557 +0.11(+1.33%)
May 16, 2014 8.275 8.334 8.262 8.334 164,310 +0.05(+0.55%)
May 15, 2014 8.301 8.347 8.262 8.288 232,883 -0.05(-0.62%)
May 14, 2014 8.418 8.451 8.334 8.340 191,254 -0.10(-1.16%)
May 13, 2014 8.438 8.464 8.399 8.438 102,091 -0.03(-0.38%)
May 12, 2014 8.353 8.490 8.334 8.470 145,288 +0.13(+1.56%)
May 09, 2014 8.366 8.386 8.314 8.340 168,156 -0.04(-0.47%)
May 08, 2014 8.431 8.483 8.360 8.379 284,062 -0.09(-1.08%)
May 07, 2014 8.464 8.490 8.431 8.470 167,840 +0.01(+0.08%)
May 06, 2014 8.490 8.516 8.451 8.464 145,780 -0.06(-0.69%)
May 05, 2014 8.464 8.535 8.464 8.522 105,683 +0.03(+0.38%)
May 02, 2014 8.477 8.561 8.464 8.490 110,920 +0.01(+0.08%)
May 01, 2014 8.464 8.503 8.431 8.483 170,713 +0.00(+0.00%)
Apr 30, 2014 8.431 8.509 8.399 8.483 264,101 +0.07(+0.77%)
Apr 29, 2014 8.483 8.483 8.405 8.418 167,887 -0.01(-0.15%)
Apr 28, 2014 8.542 8.542 8.405 8.431 532,807 -0.10(-1.22%)
Apr 25, 2014 8.548 8.587 8.522 8.535 177,794 -0.04(-0.46%)
Apr 24, 2014 8.620 8.620 8.542 8.574 232,199 -0.02(-0.23%)
Apr 23, 2014 8.633 8.646 8.581 8.594 135,301 -0.02(-0.23%)
Apr 22, 2014 8.607 8.677 8.568 8.613 124,928 +0.03(+0.34%)
Apr 21, 2014 8.578 8.629 8.494 8.584 114,234 +0.03(+0.30%)
Apr 17, 2014 8.533 8.558 8.558 8.558 116,000 -0.01(-0.08%)
Apr 16, 2014 8.507 8.616 8.500 8.565 108,047 +0.12(+1.37%)
Apr 15, 2014 8.500 8.545 8.436 8.449 194,889 -0.03(-0.30%)
Apr 14, 2014 8.500 8.500 8.436 8.475 198,662 +0.01(+0.08%)
Apr 11, 2014 8.436 8.494 8.436 8.468 266,064 +0.02(+0.23%)
Apr 10, 2014 8.629 8.636 8.436 8.449 260,205 -0.22(-2.53%)
Apr 09, 2014 8.597 8.719 8.571 8.668 129,303 +0.06(+0.75%)
Apr 08, 2014 8.636 8.697 8.597 8.603 144,242 -0.02(-0.22%)
Apr 07, 2014 8.616 8.648 8.603 8.623 226,159 +0.00(+0.00%)
Apr 04, 2014 8.848 8.848 8.623 8.623 185,502 -0.16(-1.83%)
Apr 03, 2014 8.764 8.835 8.758 8.784 122,967 +0.01(+0.07%)
Apr 02, 2014 8.777 8.829 8.681 8.777 176,678 -0.01(-0.07%)
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.