Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.041 7.153 6.989 7.074 553,371 +0.03(+0.37%)
Sep 29, 2014 7.081 7.114 7.015 7.048 154,735 -0.10(-1.38%)
Sep 26, 2014 7.298 7.298 7.114 7.146 249,332 -0.12(-1.72%)
Sep 25, 2014 7.363 7.363 7.252 7.271 217,405 -0.11(-1.51%)
Sep 24, 2014 7.377 7.409 7.344 7.383 101,947 +0.00(+0.00%)
Sep 23, 2014 7.436 7.449 7.383 7.383 151,256 -0.06(-0.80%)
Sep 22, 2014 7.528 7.528 7.436 7.442 64,992 -0.05(-0.70%)
Sep 19, 2014 7.574 7.574 7.495 7.495 182,734 -0.04(-0.52%)
Sep 18, 2014 7.567 7.626 7.534 7.534 141,324 -0.05(-0.69%)
Sep 17, 2014 7.692 7.705 7.580 7.587 218,515 -0.09(-1.20%)
Sep 16, 2014 7.791 7.791 7.679 7.679 233,753 -0.11(-1.43%)
Sep 15, 2014 7.797 7.824 7.784 7.791 151,249 -0.03(-0.42%)
Sep 12, 2014 7.870 7.889 7.797 7.824 347,903 -0.07(-0.92%)
Sep 11, 2014 8.034 8.054 7.863 7.896 409,584 -0.18(-2.20%)
Sep 10, 2014 8.119 8.119 8.068 8.073 144,801 -0.05(-0.65%)
Sep 09, 2014 8.152 8.159 8.119 8.126 48,854 -0.03(-0.40%)
Sep 08, 2014 8.185 8.192 8.129 8.159 62,714 -0.07(-0.88%)
Sep 05, 2014 8.198 8.238 8.179 8.231 42,009 +0.01(+0.08%)
Sep 04, 2014 8.238 8.277 8.198 8.225 87,776 -0.03(-0.40%)
Sep 03, 2014 8.277 8.284 8.251 8.258 52,282 -0.02(-0.24%)
Sep 02, 2014 8.258 8.310 8.258 8.277 24,561 +0.02(+0.24%)
Aug 29, 2014 8.336 8.258 8.258 8.258 154,994 -0.11(-1.26%)
Aug 28, 2014 8.310 8.363 8.304 8.363 53,543 +0.01(+0.08%)
Aug 27, 2014 8.310 8.356 8.310 8.356 159,052 +0.05(+0.63%)
Aug 26, 2014 8.251 8.343 8.251 8.304 57,472 +0.02(+0.24%)
Aug 25, 2014 8.271 8.333 8.238 8.284 48,115 +0.01(+0.08%)
Aug 22, 2014 8.297 8.310 8.231 8.277 48,209 -0.03(-0.40%)
Aug 21, 2014 8.284 8.310 8.251 8.310 64,513 +0.03(+0.40%)
Aug 20, 2014 8.271 8.284 8.271 8.277 39,136 +0.02(+0.24%)
Aug 19, 2014 8.258 8.290 8.238 8.258 74,178 -0.02(-0.24%)
Aug 18, 2014 8.271 8.304 8.218 8.277 53,755 +0.01(+0.08%)
Aug 15, 2014 8.264 8.277 8.198 8.271 53,948 +0.05(+0.56%)
Aug 14, 2014 8.198 8.238 8.185 8.225 67,246 +0.01(+0.08%)
Aug 13, 2014 8.244 8.244 8.159 8.218 40,382 +0.00(+0.00%)
Aug 12, 2014 8.172 8.317 8.159 8.218 55,124 +0.01(+0.16%)
Aug 11, 2014 8.159 8.271 8.139 8.205 99,962 +0.09(+1.05%)
Aug 08, 2014 8.093 8.133 8.060 8.119 64,358 +0.03(+0.41%)
Aug 07, 2014 8.113 8.146 8.041 8.087 69,975 +0.01(+0.08%)
Aug 06, 2014 8.054 8.146 8.027 8.080 59,066 +0.01(+0.08%)
Aug 05, 2014 8.067 8.159 8.054 8.073 85,474 +0.01(+0.08%)
Aug 04, 2014 8.100 8.168 8.054 8.067 54,749 -0.05(-0.57%)
Aug 01, 2014 8.146 8.179 8.054 8.113 105,865 -0.03(-0.40%)
Jul 31, 2014 8.290 8.290 8.139 8.146 194,947 -0.16(-1.98%)
Jul 30, 2014 8.376 8.396 8.297 8.310 124,697 -0.03(-0.32%)
Jul 29, 2014 8.350 8.382 8.333 8.336 34,238 -0.02(-0.24%)
Jul 28, 2014 8.363 8.387 8.290 8.356 113,852 -0.02(-0.24%)
Jul 25, 2014 8.363 8.402 8.356 8.376 47,763 -0.01(-0.08%)
Jul 24, 2014 8.382 8.415 8.363 8.382 62,073 +0.01(+0.08%)
Jul 23, 2014 8.409 8.435 8.356 8.376 54,226 -0.00(-0.04%)
Jul 22, 2014 8.412 8.438 8.379 8.379 108,353 +0.01(+0.08%)
Jul 21, 2014 8.386 8.418 8.293 8.373 75,587 -0.02(-0.23%)
Jul 18, 2014 8.282 8.399 8.262 8.392 91,465 +0.12(+1.42%)
Jul 17, 2014 8.386 8.425 8.269 8.275 79,032 -0.13(-1.55%)
Jul 16, 2014 8.438 8.496 8.392 8.405 87,743 -0.01(-0.08%)
Jul 15, 2014 8.457 8.509 8.395 8.412 126,066 -0.02(-0.23%)
Jul 14, 2014 8.464 8.529 8.416 8.431 174,171 +0.01(+0.08%)
Jul 11, 2014 8.392 8.457 8.353 8.425 305,662 +0.07(+0.86%)
Jul 10, 2014 8.256 8.386 8.236 8.353 238,183 +0.03(+0.31%)
Jul 09, 2014 8.353 8.392 8.321 8.327 75,263 +0.01(+0.08%)
Jul 08, 2014 8.392 8.405 8.308 8.321 161,282 -0.08(-1.01%)
Jul 07, 2014 8.457 8.457 8.347 8.405 121,544 -0.06(-0.69%)
Jul 03, 2014 8.561 8.464 8.464 8.464 231,033 -0.01(-0.15%)
Jul 02, 2014 8.522 8.581 8.470 8.477 217,344 -0.05(-0.61%)
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.