Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.290 8.490 8.150 8.310 9,487 +0.04(+0.42%)
Jun 27, 2014 8.230 8.290 8.040 8.275 15,732 -0.04(-0.42%)
Jun 26, 2014 8.257 8.391 8.200 8.310 11,071 -0.10(-1.19%)
Jun 25, 2014 8.220 8.446 8.030 8.410 19,449 +0.10(+1.20%)
Jun 24, 2014 8.320 8.330 8.140 8.310 8,189 +0.00(+0.00%)
Jun 23, 2014 8.270 8.450 8.160 8.310 14,148 +0.02(+0.24%)
Jun 20, 2014 8.560 8.690 8.236 8.290 18,107 -0.19(-2.24%)
Jun 19, 2014 8.590 8.770 8.480 8.480 20,790 -0.17(-1.97%)
Jun 18, 2014 8.510 8.720 8.480 8.650 9,719 +0.06(+0.70%)
Jun 17, 2014 8.210 8.610 8.110 8.590 31,285 +0.28(+3.37%)
Jun 16, 2014 8.000 8.350 8.000 8.310 47,185 +0.29(+3.62%)
Jun 13, 2014 8.090 8.130 7.860 8.020 41,472 -0.11(-1.35%)
Jun 12, 2014 8.200 8.330 8.030 8.130 13,557 -0.10(-1.22%)
Jun 11, 2014 8.130 8.280 8.120 8.230 11,385 +0.01(+0.12%)
Jun 10, 2014 8.160 8.220 8.160 8.220 11,722 -0.13(-1.56%)
Jun 06, 2014 8.390 8.550 8.250 8.350 32,833 -0.16(-1.88%)
Jun 05, 2014 8.410 8.590 8.310 8.510 18,742 +0.20(+2.41%)
Jun 04, 2014 8.580 8.680 8.300 8.310 24,180 -0.14(-1.66%)
Jun 03, 2014 8.780 8.810 8.450 8.450 26,358 -0.28(-3.21%)
Jun 02, 2014 8.750 8.950 8.502 8.730 21,506 -0.01(-0.11%)
May 30, 2014 8.500 8.750 8.490 8.740 17,202 +0.20(+2.34%)
May 29, 2014 8.740 8.800 8.530 8.540 13,921 -0.14(-1.61%)
May 28, 2014 8.792 8.840 8.560 8.680 17,281 -0.16(-1.81%)
May 27, 2014 8.600 8.840 8.510 8.840 25,864 +0.33(+3.88%)
May 23, 2014 8.480 8.510 8.510 8.510 32,800 +0.03(+0.35%)
May 22, 2014 8.610 8.620 8.400 8.480 13,430 -0.02(-0.24%)
May 21, 2014 8.740 8.880 8.340 8.500 36,703 -0.28(-3.19%)
May 20, 2014 8.740 8.826 8.560 8.780 28,029 +0.14(+1.62%)
May 19, 2014 8.890 8.970 8.640 8.640 15,545 -0.24(-2.70%)
May 16, 2014 8.920 9.190 8.680 8.880 20,724 -0.05(-0.56%)
May 15, 2014 8.700 9.130 8.700 8.930 9,652 +0.01(+0.11%)
May 14, 2014 8.860 9.220 8.770 8.920 29,369 +0.11(+1.25%)
May 13, 2014 8.730 8.990 8.405 8.810 38,671 +0.08(+0.92%)
May 12, 2014 8.480 8.740 8.480 8.730 32,730 +0.22(+2.59%)
May 09, 2014 8.720 8.740 8.390 8.510 42,840 -0.15(-1.73%)
May 08, 2014 8.600 8.710 8.472 8.660 19,387 -0.02(-0.23%)
May 07, 2014 8.630 8.852 8.620 8.680 14,437 +0.01(+0.12%)
May 06, 2014 8.200 8.750 8.200 8.670 31,774 +0.39(+4.71%)
May 05, 2014 8.420 8.460 8.180 8.280 26,318 -0.10(-1.19%)
May 02, 2014 8.800 8.810 8.180 8.380 45,392 +0.30(+3.71%)
May 01, 2014 8.270 8.880 7.990 8.080 30,494 -0.25(-3.00%)
Apr 30, 2014 8.000 8.330 7.660 8.330 30,245 +0.26(+3.22%)
Apr 29, 2014 8.280 8.560 7.640 8.070 46,224 -0.18(-2.18%)
Apr 28, 2014 8.670 8.820 8.170 8.250 19,454 -0.45(-5.17%)
Apr 25, 2014 8.870 8.870 8.200 8.700 24,409 -0.25(-2.79%)
Apr 24, 2014 8.790 8.980 8.660 8.950 5,262 -0.03(-0.33%)
Apr 23, 2014 9.000 9.150 8.880 8.980 12,641 -0.13(-1.43%)
Apr 22, 2014 8.880 9.110 8.690 9.110 26,045 +0.24(+2.71%)
Apr 21, 2014 8.930 8.930 8.610 8.870 15,741 -0.10(-1.11%)
Apr 17, 2014 8.880 8.970 8.970 8.970 11,800 +0.01(+0.11%)
Apr 16, 2014 8.820 8.990 8.590 8.960 10,326 +0.13(+1.47%)
Apr 15, 2014 8.890 8.970 8.411 8.830 27,109 +0.03(+0.34%)
Apr 14, 2014 8.760 8.971 8.641 8.800 26,621 -0.10(-1.12%)
Apr 11, 2014 8.780 9.100 8.780 8.900 21,562 +0.10(+1.14%)
Apr 10, 2014 8.940 9.140 8.800 8.800 12,874 -0.20(-2.22%)
Apr 09, 2014 8.640 9.170 8.640 9.000 19,032 +0.44(+5.14%)
Apr 08, 2014 8.510 8.870 8.510 8.560 12,599 +0.20(+2.39%)
Apr 07, 2014 8.820 8.830 8.190 8.360 19,396 -0.37(-4.24%)
Apr 04, 2014 8.960 8.990 8.520 8.730 19,605 -0.23(-2.57%)
Apr 03, 2014 9.250 9.580 8.850 8.960 16,651 -0.51(-5.39%)
Apr 02, 2014 9.370 9.620 9.170 9.470 42,772 +0.08(+0.85%)
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.