Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.566 7.566 7.433 7.500 208,517 +0.05(+0.63%)
Oct 30, 2014 7.453 7.493 7.380 7.453 96,589 +0.01(+0.09%)
Oct 29, 2014 7.440 7.473 7.393 7.446 82,152 +0.00(+0.00%)
Oct 28, 2014 7.486 7.486 7.373 7.446 139,529 +0.01(+0.18%)
Oct 27, 2014 7.460 7.433 7.433 7.433 72,058 +0.00(+0.00%)
Oct 24, 2014 7.446 7.486 7.426 7.433 116,743 -0.01(-0.18%)
Oct 23, 2014 7.400 7.460 7.400 7.446 118,450 +0.06(+0.86%)
Oct 22, 2014 7.436 7.455 7.363 7.383 73,606 +0.00(+0.00%)
Oct 21, 2014 7.363 7.383 7.330 7.383 119,698 +0.07(+0.90%)
Oct 20, 2014 7.317 7.334 7.284 7.317 74,871 +0.04(+0.54%)
Oct 17, 2014 7.278 7.383 7.265 7.278 73,901 +0.03(+0.36%)
Oct 16, 2014 7.054 7.317 7.041 7.252 152,280 +0.11(+1.57%)
Oct 15, 2014 7.114 7.140 7.033 7.140 120,677 +0.01(+0.18%)
Oct 14, 2014 7.120 7.133 7.061 7.127 155,550 +0.01(+0.09%)
Oct 13, 2014 7.166 7.199 7.107 7.120 84,350 -0.01(-0.18%)
Oct 10, 2014 7.192 7.232 7.100 7.133 186,120 -0.08(-1.09%)
Oct 09, 2014 7.265 7.265 7.166 7.212 110,439 -0.02(-0.27%)
Oct 08, 2014 7.186 7.252 7.140 7.232 140,816 +0.06(+0.82%)
Oct 07, 2014 7.100 7.179 7.087 7.173 95,116 +0.03(+0.46%)
Oct 06, 2014 7.160 7.173 7.087 7.140 175,576 +0.03(+0.46%)
Oct 03, 2014 7.100 7.160 7.100 7.107 215,482 +0.03(+0.46%)
Oct 02, 2014 7.048 7.133 7.041 7.074 176,255 +0.03(+0.47%)
Oct 01, 2014 7.081 7.120 7.035 7.041 180,390 -0.03(-0.46%)
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%)
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.