Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.175 7.289 7.122 7.209 543,038 +0.03(+0.37%)
Sep 29, 2014 7.215 7.249 7.148 7.182 151,846 -0.10(-1.38%)
Sep 26, 2014 7.436 7.436 7.249 7.282 244,676 -0.13(-1.72%)
Sep 25, 2014 7.503 7.503 7.390 7.410 213,345 -0.11(-1.51%)
Sep 24, 2014 7.517 7.550 7.483 7.524 100,044 +0.00(+0.00%)
Sep 23, 2014 7.577 7.591 7.524 7.524 148,432 -0.06(-0.80%)
Sep 22, 2014 7.671 7.671 7.577 7.584 63,779 -0.05(-0.70%)
Sep 19, 2014 7.718 7.718 7.637 7.637 179,322 -0.04(-0.52%)
Sep 18, 2014 7.711 7.771 7.678 7.678 138,685 -0.05(-0.69%)
Sep 17, 2014 7.838 7.852 7.725 7.731 214,435 -0.09(-1.20%)
Sep 16, 2014 7.939 7.939 7.825 7.825 229,388 -0.11(-1.43%)
Sep 15, 2014 7.946 7.972 7.932 7.939 148,425 -0.03(-0.42%)
Sep 12, 2014 8.019 8.039 7.946 7.972 341,407 -0.07(-0.92%)
Sep 11, 2014 8.187 8.207 8.013 8.046 401,936 -0.18(-2.20%)
Sep 10, 2014 8.274 8.274 8.221 8.227 142,097 -0.05(-0.65%)
Sep 09, 2014 8.307 8.314 8.274 8.281 47,942 -0.03(-0.40%)
Sep 08, 2014 8.341 8.348 8.283 8.314 61,543 -0.07(-0.88%)
Sep 05, 2014 8.354 8.395 8.334 8.388 41,225 +0.01(+0.08%)
Sep 04, 2014 8.395 8.435 8.354 8.381 86,137 -0.03(-0.40%)
Sep 03, 2014 8.435 8.441 8.408 8.415 51,306 -0.02(-0.24%)
Sep 02, 2014 8.415 8.468 8.415 8.435 24,103 +0.02(+0.24%)
Aug 29, 2014 8.495 8.415 8.415 8.415 152,099 -0.11(-1.26%)
Aug 28, 2014 8.468 8.522 8.462 8.522 52,543 +0.01(+0.08%)
Aug 27, 2014 8.468 8.515 8.468 8.515 156,082 +0.05(+0.63%)
Aug 26, 2014 8.408 8.502 8.408 8.462 56,399 +0.02(+0.24%)
Aug 25, 2014 8.428 8.491 8.395 8.441 47,216 +0.01(+0.08%)
Aug 22, 2014 8.455 8.468 8.388 8.435 47,309 -0.03(-0.40%)
Aug 21, 2014 8.441 8.468 8.408 8.468 63,308 +0.03(+0.40%)
Aug 20, 2014 8.428 8.441 8.428 8.435 38,405 +0.02(+0.24%)
Aug 19, 2014 8.415 8.448 8.395 8.415 72,793 -0.02(-0.24%)
Aug 18, 2014 8.428 8.462 8.374 8.435 52,751 +0.01(+0.08%)
Aug 15, 2014 8.421 8.435 8.354 8.428 52,940 +0.05(+0.56%)
Aug 14, 2014 8.354 8.395 8.341 8.381 65,991 +0.01(+0.08%)
Aug 13, 2014 8.401 8.401 8.314 8.374 39,628 +0.00(+0.00%)
Aug 12, 2014 8.328 8.475 8.314 8.374 54,094 +0.01(+0.16%)
Aug 11, 2014 8.314 8.428 8.294 8.361 98,096 +0.09(+1.05%)
Aug 08, 2014 8.247 8.287 8.214 8.274 63,156 +0.03(+0.41%)
Aug 07, 2014 8.267 8.301 8.194 8.240 68,668 +0.01(+0.08%)
Aug 06, 2014 8.207 8.301 8.180 8.234 57,963 +0.01(+0.08%)
Aug 05, 2014 8.220 8.314 8.207 8.227 83,878 +0.01(+0.08%)
Aug 04, 2014 8.254 8.323 8.207 8.220 53,727 -0.05(-0.57%)
Aug 01, 2014 8.301 8.334 8.207 8.267 103,889 -0.03(-0.40%)
Jul 31, 2014 8.448 8.448 8.294 8.301 191,307 -0.17(-1.98%)
Jul 30, 2014 8.535 8.555 8.455 8.468 122,369 -0.03(-0.32%)
Jul 29, 2014 8.508 8.542 8.492 8.495 33,599 -0.02(-0.24%)
Jul 28, 2014 8.522 8.547 8.448 8.515 111,727 -0.02(-0.24%)
Jul 25, 2014 8.522 8.562 8.515 8.535 46,871 -0.01(-0.08%)
Jul 24, 2014 8.542 8.575 8.522 8.542 60,914 +0.01(+0.08%)
Jul 23, 2014 8.569 8.596 8.515 8.535 53,214 -0.00(-0.04%)
Jul 22, 2014 8.572 8.598 8.539 8.539 106,330 +0.01(+0.08%)
Jul 21, 2014 8.545 8.578 8.451 8.532 74,176 -0.02(-0.23%)
Jul 18, 2014 8.439 8.558 8.420 8.552 89,757 +0.12(+1.42%)
Jul 17, 2014 8.545 8.585 8.426 8.432 77,556 -0.13(-1.55%)
Jul 16, 2014 8.598 8.658 8.552 8.565 86,105 -0.01(-0.08%)
Jul 15, 2014 8.618 8.671 8.555 8.572 123,712 -0.02(-0.23%)
Jul 14, 2014 8.625 8.691 8.576 8.592 170,919 +0.01(+0.08%)
Jul 11, 2014 8.552 8.618 8.512 8.585 299,955 +0.07(+0.86%)
Jul 10, 2014 8.413 8.545 8.393 8.512 233,735 +0.03(+0.31%)
Jul 09, 2014 8.512 8.552 8.479 8.486 73,858 +0.01(+0.08%)
Jul 08, 2014 8.552 8.565 8.466 8.479 158,271 -0.09(-1.01%)
Jul 07, 2014 8.618 8.618 8.505 8.565 119,274 -0.06(-0.69%)
Jul 03, 2014 8.724 8.625 8.625 8.625 226,720 -0.01(-0.15%)
Jul 02, 2014 8.684 8.744 8.631 8.638 213,285 -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.