Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.287 9.340 9.280 9.280 21,237 -0.08(-0.81%)
Jul 30, 2014 9.452 9.452 9.356 9.356 15,688 -0.10(-1.09%)
Jul 29, 2014 9.452 9.480 9.438 9.459 16,109 +0.01(+0.15%)
Jul 28, 2014 9.480 9.480 9.435 9.445 14,960 -0.03(-0.36%)
Jul 25, 2014 9.473 9.514 9.473 9.480 16,818 +0.01(+0.15%)
Jul 24, 2014 9.486 9.486 9.452 9.466 5,572 -0.01(-0.07%)
Jul 23, 2014 9.486 9.521 9.445 9.473 16,218 -0.01(-0.15%)
Jul 22, 2014 9.473 9.514 9.466 9.486 5,862 +0.02(+0.22%)
Jul 21, 2014 9.473 9.496 9.438 9.466 15,159 -0.01(-0.06%)
Jul 18, 2014 9.431 9.473 9.390 9.471 17,882 +0.04(+0.42%)
Jul 17, 2014 9.445 9.473 9.404 9.431 14,483 +0.00(+0.00%)
Jul 16, 2014 9.411 9.431 9.404 9.431 5,033 +0.03(+0.29%)
Jul 15, 2014 9.424 9.438 9.404 9.404 6,602 -0.01(-0.15%)
Jul 14, 2014 9.431 9.447 9.405 9.418 18,280 -0.01(-0.07%)
Jul 11, 2014 9.438 9.438 9.411 9.424 9,489 +0.02(+0.16%)
Jul 10, 2014 9.450 9.471 9.395 9.409 7,704 -0.02(-0.23%)
Jul 09, 2014 9.478 9.478 9.423 9.431 9,239 -0.03(-0.28%)
Jul 08, 2014 9.436 9.457 9.436 9.457 7,881 +0.03(+0.33%)
Jul 07, 2014 9.436 9.471 9.402 9.426 15,089 +0.03(+0.32%)
Jul 03, 2014 9.450 9.395 9.395 9.395 22,196 -0.02(-0.22%)
Jul 02, 2014 9.546 9.546 9.416 9.416 31,222 -0.12(-1.29%)
Jul 01, 2014 9.587 9.587 9.539 9.539 18,250 -0.03(-0.36%)
Jun 30, 2014 9.580 9.580 9.567 9.573 19,137 +0.01(+0.07%)
Jun 27, 2014 9.587 9.587 9.546 9.567 12,986 -0.02(-0.21%)
Jun 26, 2014 9.587 9.587 9.546 9.587 20,061 +0.00(+0.00%)
Jun 25, 2014 9.587 9.594 9.567 9.587 12,101 +0.01(+0.14%)
Jun 24, 2014 9.587 9.587 9.560 9.573 12,906 +0.00(+0.00%)
Jun 23, 2014 9.560 9.580 9.546 9.573 22,920 +0.03(+0.29%)
Jun 20, 2014 9.532 9.546 9.492 9.546 11,844 +0.02(+0.22%)
Jun 19, 2014 9.532 9.587 9.498 9.525 13,241 -0.01(-0.07%)
Jun 18, 2014 9.450 9.532 9.430 9.532 31,681 +0.07(+0.72%)
Jun 17, 2014 9.498 9.512 9.464 9.464 52,455 +0.03(+0.29%)
Jun 16, 2014 9.478 9.478 9.436 9.436 22,567 -0.06(-0.65%)
Jun 13, 2014 9.505 9.532 9.464 9.498 7,764 +0.01(+0.07%)
Jun 12, 2014 9.498 9.505 9.409 9.491 29,270 -0.01(-0.05%)
Jun 11, 2014 9.496 9.524 9.442 9.496 20,475 +0.01(+0.14%)
Jun 10, 2014 9.483 9.490 9.443 9.483 23,212 +0.06(+0.65%)
Jun 06, 2014 9.442 9.442 9.408 9.422 10,842 +0.00(+0.00%)
Jun 05, 2014 9.415 9.422 9.360 9.422 34,807 +0.02(+0.22%)
Jun 04, 2014 9.442 9.483 9.401 9.401 70,773 -0.04(-0.43%)
Jun 03, 2014 9.469 9.483 9.408 9.442 19,677 -0.05(-0.50%)
Jun 02, 2014 9.544 9.544 9.469 9.490 26,098 -0.05(-0.57%)
May 30, 2014 9.578 9.578 9.510 9.544 15,838 -0.01(-0.14%)
May 29, 2014 9.558 9.558 9.503 9.558 14,586 +0.01(+0.14%)
May 28, 2014 9.531 9.565 9.483 9.544 17,622 +0.03(+0.29%)
May 27, 2014 9.531 9.531 9.490 9.517 22,554 -0.01(-0.14%)
May 23, 2014 9.503 9.531 9.531 9.531 12,624 +0.08(+0.87%)
May 22, 2014 9.490 9.490 9.435 9.449 8,166 -0.02(-0.22%)
May 21, 2014 9.503 9.503 9.428 9.469 11,691 +0.00(+0.00%)
May 20, 2014 9.496 9.496 9.449 9.469 10,203 +0.00(+0.00%)
May 19, 2014 9.510 9.510 9.469 9.469 9,736 -0.01(-0.14%)
May 16, 2014 9.496 9.510 9.451 9.483 58,465 +0.05(+0.58%)
May 15, 2014 9.435 9.462 9.381 9.428 17,071 +0.05(+0.51%)
May 14, 2014 9.381 9.407 9.367 9.381 30,967 -0.01(-0.07%)
May 13, 2014 9.360 9.401 9.353 9.387 37,450 +0.06(+0.60%)
May 12, 2014 9.338 9.379 9.318 9.331 31,802 +0.00(+0.00%)
May 09, 2014 9.338 9.345 9.325 9.331 14,703 +0.00(+0.00%)
May 08, 2014 9.318 9.379 9.318 9.331 43,234 +0.02(+0.22%)
May 07, 2014 9.338 9.386 9.264 9.311 88,844 -0.03(-0.29%)
May 06, 2014 9.297 9.386 9.297 9.338 47,848 +0.03(+0.29%)
May 05, 2014 9.338 9.379 9.297 9.311 40,324 -0.01(-0.14%)
May 02, 2014 9.297 9.331 9.284 9.325 43,451 -0.02(-0.22%)
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.