Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.760 8.740 8.740 8.740 1,529,200 -0.08(-0.91%)
Aug 28, 2014 8.800 8.850 8.790 8.820 1,697,789 +0.00(+0.00%)
Aug 27, 2014 8.850 8.890 8.800 8.820 6,390,544 -0.08(-0.90%)
Aug 26, 2014 8.910 8.910 8.890 8.900 813,446 +0.04(+0.45%)
Aug 25, 2014 8.850 8.890 8.830 8.860 350,162 +0.02(+0.23%)
Aug 22, 2014 8.890 8.890 8.780 8.840 643,118 -0.03(-0.34%)
Aug 21, 2014 8.820 8.905 8.790 8.870 480,020 +0.13(+1.49%)
Aug 20, 2014 8.740 8.780 8.710 8.740 468,254 -0.04(-0.46%)
Aug 19, 2014 8.700 8.810 8.700 8.780 470,066 +0.02(+0.23%)
Aug 18, 2014 8.670 8.770 8.620 8.760 645,021 +0.21(+2.46%)
Aug 15, 2014 8.570 8.580 8.470 8.550 612,436 +0.03(+0.35%)
Aug 14, 2014 8.510 8.560 8.470 8.520 421,937 +0.10(+1.19%)
Aug 13, 2014 8.450 8.530 8.380 8.420 898,237 -0.21(-2.43%)
Aug 12, 2014 8.670 8.680 8.580 8.630 476,888 +0.12(+1.41%)
Aug 11, 2014 8.420 8.510 8.380 8.510 959,786 -0.03(-0.35%)
Aug 08, 2014 8.370 8.490 8.340 8.540 632,841 +0.17(+2.03%)
Aug 07, 2014 8.540 8.590 8.310 8.370 1,795,784 -0.28(-3.24%)
Aug 06, 2014 8.590 8.705 8.560 8.650 1,013,674 -0.16(-1.82%)
Aug 05, 2014 8.810 8.870 8.750 8.810 1,302,476 -0.13(-1.45%)
Aug 04, 2014 8.860 8.950 8.790 8.940 1,202,267 +0.00(+0.00%)
Aug 01, 2014 9.070 9.080 8.910 8.940 1,396,525 -0.27(-2.93%)
Jul 31, 2014 8.700 9.370 8.670 9.210 2,528,856 +0.15(+1.66%)
Jul 30, 2014 8.950 9.110 8.910 9.060 1,431,959 +0.04(+0.44%)
Jul 29, 2014 9.050 9.100 8.990 9.020 686,817 -0.04(-0.44%)
Jul 28, 2014 9.110 9.140 9.000 9.060 1,777,994 -0.16(-1.74%)
Jul 25, 2014 9.240 9.250 9.150 9.220 665,700 +0.02(+0.22%)
Jul 24, 2014 9.220 9.235 9.150 9.200 815,455 -0.05(-0.54%)
Jul 23, 2014 9.390 9.390 9.220 9.250 310,239 -0.15(-1.60%)
Jul 22, 2014 9.310 9.440 9.310 9.400 636,058 +0.12(+1.29%)
Jul 21, 2014 9.310 9.315 9.250 9.280 665,823 -0.24(-2.52%)
Jul 18, 2014 9.520 9.585 9.470 9.520 800,474 -0.08(-0.83%)
Jul 17, 2014 9.700 9.750 9.540 9.600 902,411 -0.09(-0.93%)
Jul 16, 2014 9.530 9.720 9.480 9.690 1,239,206 +0.35(+3.75%)
Jul 15, 2014 9.260 9.380 9.235 9.340 660,292 -0.01(-0.11%)
Jul 14, 2014 9.330 9.380 9.310 9.350 846,254 -0.05(-0.53%)
Jul 11, 2014 9.300 9.460 9.240 9.400 1,212,461 +0.03(+0.32%)
Jul 10, 2014 9.370 9.440 9.305 9.370 1,079,782 -0.24(-2.50%)
Jul 09, 2014 9.750 9.770 9.490 9.610 1,987,649 -0.08(-0.83%)
Jul 08, 2014 9.810 9.810 9.660 9.690 1,684,443 -0.49(-4.81%)
Jul 07, 2014 10.16 10.22 10.11 10.18 472,155 +0.00(+0.00%)
Jul 03, 2014 10.22 10.18 10.18 10.18 293,200 -0.06(-0.59%)
Jul 02, 2014 10.37 10.37 10.18 10.24 1,252,451 +0.10(+0.99%)
Jul 01, 2014 10.14 10.24 10.09 10.14 966,089 -0.08(-0.78%)
Jun 30, 2014 10.21 10.28 10.18 10.22 486,744 +0.00(+0.00%)
Jun 27, 2014 10.26 10.29 10.17 10.22 574,203 -0.07(-0.68%)
Jun 26, 2014 10.28 10.32 10.18 10.29 325,330 +0.10(+0.98%)
Jun 25, 2014 10.19 10.25 10.16 10.19 332,555 -0.07(-0.68%)
Jun 24, 2014 10.28 10.36 10.22 10.26 424,077 -0.16(-1.54%)
Jun 23, 2014 10.46 10.47 10.39 10.42 651,782 -0.15(-1.42%)
Jun 20, 2014 10.65 10.69 10.54 10.57 1,420,438 -0.02(-0.19%)
Jun 19, 2014 10.74 10.76 10.57 10.59 960,282 -0.14(-1.30%)
Jun 18, 2014 10.66 10.75 10.57 10.73 491,755 +0.21(+2.00%)
Jun 17, 2014 10.45 10.56 10.44 10.52 395,169 +0.10(+0.96%)
Jun 16, 2014 10.46 10.52 10.35 10.42 463,463 +0.00(+0.00%)
Jun 13, 2014 10.53 10.53 10.41 10.42 319,755 -0.15(-1.42%)
Jun 12, 2014 10.59 10.67 10.52 10.57 534,053 +0.01(+0.09%)
Jun 11, 2014 10.62 10.62 10.55 10.56 246,651 -0.20(-1.86%)
Jun 10, 2014 10.80 10.82 10.73 10.76 478,602 -0.11(-1.01%)
Jun 06, 2014 10.88 10.91 10.86 10.87 496,003 -0.03(-0.28%)
Jun 05, 2014 10.78 10.93 10.71 10.90 514,349 +0.19(+1.77%)
Jun 04, 2014 10.70 10.74 10.70 10.71 203,047 -0.06(-0.56%)
Jun 03, 2014 10.87 10.90 10.74 10.77 669,634 -0.17(-1.55%)
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.