Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.710 7.710 7.574 7.642 204,624 +0.05(+0.63%)
Oct 30, 2014 7.595 7.635 7.520 7.595 94,786 +0.01(+0.09%)
Oct 29, 2014 7.581 7.615 7.534 7.588 80,618 +0.00(+0.00%)
Oct 28, 2014 7.629 7.629 7.513 7.588 136,924 +0.01(+0.18%)
Oct 27, 2014 7.602 7.574 7.574 7.574 70,713 +0.00(+0.00%)
Oct 24, 2014 7.588 7.629 7.568 7.574 114,563 -0.01(-0.18%)
Oct 23, 2014 7.541 7.602 7.541 7.588 116,238 +0.06(+0.86%)
Oct 22, 2014 7.577 7.597 7.503 7.524 72,231 +0.00(+0.00%)
Oct 21, 2014 7.503 7.524 7.470 7.524 117,463 +0.07(+0.90%)
Oct 20, 2014 7.457 7.473 7.423 7.457 73,473 +0.04(+0.54%)
Oct 17, 2014 7.416 7.524 7.403 7.416 72,521 +0.03(+0.36%)
Oct 16, 2014 7.189 7.457 7.175 7.390 149,437 +0.11(+1.57%)
Oct 15, 2014 7.249 7.276 7.167 7.276 118,424 +0.01(+0.18%)
Oct 14, 2014 7.256 7.269 7.195 7.262 152,646 +0.01(+0.09%)
Oct 13, 2014 7.303 7.336 7.242 7.256 82,775 -0.01(-0.18%)
Oct 10, 2014 7.329 7.369 7.236 7.269 182,645 -0.08(-1.09%)
Oct 09, 2014 7.403 7.403 7.303 7.349 108,377 -0.02(-0.27%)
Oct 08, 2014 7.323 7.390 7.276 7.369 138,187 +0.06(+0.82%)
Oct 07, 2014 7.236 7.316 7.222 7.309 93,340 +0.03(+0.46%)
Oct 06, 2014 7.296 7.309 7.222 7.276 172,298 +0.03(+0.46%)
Oct 03, 2014 7.236 7.296 7.236 7.242 211,459 +0.03(+0.46%)
Oct 02, 2014 7.182 7.269 7.175 7.209 172,964 +0.03(+0.47%)
Oct 01, 2014 7.215 7.256 7.169 7.175 177,022 -0.03(-0.46%)
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%)
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.