Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.379 8.598 8.379 8.585 558,117 +0.21(+2.53%)
Jun 27, 2014 8.167 8.373 8.121 8.373 3,673,500 +0.23(+2.85%)
Jun 26, 2014 8.055 8.200 8.055 8.141 375,583 +0.09(+1.15%)
Jun 25, 2014 8.081 8.094 8.048 8.048 186,494 -0.05(-0.57%)
Jun 24, 2014 8.147 8.280 8.088 8.094 285,496 -0.07(-0.81%)
Jun 23, 2014 8.207 8.234 8.147 8.161 227,448 -0.03(-0.40%)
Jun 20, 2014 8.307 8.307 8.187 8.194 237,206 -0.09(-1.04%)
Jun 19, 2014 8.280 8.313 8.227 8.280 178,341 +0.03(+0.32%)
Jun 18, 2014 8.247 8.273 8.174 8.254 150,093 +0.00(+0.00%)
Jun 17, 2014 8.240 8.324 8.220 8.254 167,243 -0.02(-0.24%)
Jun 16, 2014 8.300 8.360 8.254 8.273 203,201 -0.07(-0.79%)
Jun 13, 2014 8.267 8.406 8.254 8.340 335,248 +0.09(+1.04%)
Jun 12, 2014 8.267 8.267 8.167 8.254 514,971 +0.04(+0.48%)
Jun 11, 2014 8.247 8.247 8.176 8.214 182,085 -0.05(-0.56%)
Jun 10, 2014 8.181 8.273 8.161 8.260 200,456 +0.04(+0.48%)
Jun 06, 2014 8.578 8.611 8.128 8.220 678,675 -0.38(-4.39%)
Jun 05, 2014 8.472 8.618 8.452 8.598 203,897 +0.11(+1.25%)
Jun 04, 2014 8.439 8.499 8.432 8.492 152,475 -0.01(-0.08%)
Jun 03, 2014 8.426 8.525 8.419 8.499 297,565 +0.01(+0.16%)
Jun 02, 2014 8.439 8.492 8.419 8.486 198,537 +0.02(+0.23%)
May 30, 2014 8.532 8.532 8.419 8.466 486,328 -0.03(-0.39%)
May 29, 2014 8.519 8.598 8.486 8.499 138,795 -0.02(-0.23%)
May 28, 2014 8.512 8.555 8.462 8.519 116,749 -0.01(-0.08%)
May 27, 2014 8.552 8.558 8.486 8.525 149,191 +0.02(+0.23%)
May 23, 2014 8.499 8.505 8.505 8.505 110,871 -0.03(-0.39%)
May 22, 2014 8.499 8.545 8.492 8.539 71,140 +0.05(+0.55%)
May 21, 2014 8.565 8.565 8.466 8.492 212,026 -0.03(-0.31%)
May 20, 2014 8.565 8.585 8.486 8.519 189,120 -0.09(-1.00%)
May 19, 2014 8.505 8.605 8.486 8.605 174,242 +0.11(+1.33%)
May 16, 2014 8.432 8.492 8.419 8.492 161,242 +0.05(+0.55%)
May 15, 2014 8.459 8.505 8.419 8.446 228,534 -0.05(-0.62%)
May 14, 2014 8.578 8.611 8.492 8.499 187,682 -0.10(-1.16%)
May 13, 2014 8.598 8.625 8.559 8.598 100,185 -0.03(-0.38%)
May 12, 2014 8.512 8.651 8.492 8.631 142,575 +0.13(+1.56%)
May 09, 2014 8.525 8.545 8.472 8.499 165,016 -0.04(-0.47%)
May 08, 2014 8.592 8.645 8.519 8.539 278,758 -0.09(-1.08%)
May 07, 2014 8.625 8.651 8.592 8.631 164,706 +0.01(+0.08%)
May 06, 2014 8.651 8.678 8.611 8.625 143,058 -0.06(-0.69%)
May 05, 2014 8.625 8.698 8.625 8.684 103,710 +0.03(+0.38%)
May 02, 2014 8.638 8.724 8.625 8.651 108,849 +0.01(+0.08%)
May 01, 2014 8.625 8.665 8.592 8.645 167,525 +0.00(+0.00%)
Apr 30, 2014 8.592 8.671 8.558 8.645 259,169 +0.07(+0.77%)
Apr 29, 2014 8.645 8.645 8.565 8.578 164,752 -0.01(-0.15%)
Apr 28, 2014 8.704 8.704 8.565 8.592 522,859 -0.11(-1.22%)
Apr 25, 2014 8.711 8.751 8.684 8.698 174,474 -0.04(-0.46%)
Apr 24, 2014 8.784 8.784 8.704 8.737 227,863 -0.02(-0.23%)
Apr 23, 2014 8.797 8.810 8.744 8.757 132,775 -0.02(-0.23%)
Apr 22, 2014 8.771 8.843 8.731 8.777 122,596 +0.03(+0.34%)
Apr 21, 2014 8.741 8.793 8.656 8.747 112,101 +0.03(+0.30%)
Apr 17, 2014 8.695 8.721 8.721 8.721 113,834 -0.01(-0.08%)
Apr 16, 2014 8.669 8.780 8.662 8.728 106,030 +0.12(+1.37%)
Apr 15, 2014 8.662 8.708 8.596 8.610 191,250 -0.03(-0.30%)
Apr 14, 2014 8.662 8.662 8.596 8.636 194,953 +0.01(+0.08%)
Apr 11, 2014 8.596 8.656 8.596 8.629 261,096 +0.02(+0.23%)
Apr 10, 2014 8.793 8.800 8.596 8.610 255,346 -0.22(-2.53%)
Apr 09, 2014 8.761 8.885 8.734 8.833 126,889 +0.07(+0.75%)
Apr 08, 2014 8.800 8.862 8.761 8.767 141,548 -0.02(-0.22%)
Apr 07, 2014 8.780 8.813 8.767 8.787 221,936 +0.00(+0.00%)
Apr 04, 2014 9.016 9.016 8.787 8.787 182,038 -0.16(-1.83%)
Apr 03, 2014 8.931 9.003 8.925 8.951 120,671 +0.01(+0.07%)
Apr 02, 2014 8.944 8.997 8.846 8.944 173,379 -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.