Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.170 7.170 6.920 7.000 10,851 -0.12(-1.69%)
Sep 29, 2014 7.290 7.290 7.060 7.120 1,765 -0.01(-0.14%)
Sep 26, 2014 7.120 7.130 7.120 7.130 239 -0.08(-1.11%)
Sep 25, 2014 6.800 7.440 6.800 7.210 7,744 -0.14(-1.90%)
Sep 24, 2014 6.960 7.430 6.880 7.350 23,681 +0.37(+5.30%)
Sep 23, 2014 7.250 7.250 6.970 6.980 18,164 -0.32(-4.38%)
Sep 22, 2014 7.410 7.440 7.200 7.300 20,518 -0.12(-1.62%)
Sep 19, 2014 7.790 7.910 7.550 7.420 25,429 -0.37(-4.75%)
Sep 18, 2014 7.820 7.980 7.780 7.790 22,948 -0.08(-1.02%)
Sep 17, 2014 8.000 8.000 7.800 7.870 6,598 +0.06(+0.77%)
Sep 16, 2014 8.110 8.230 7.800 7.810 22,160 -0.46(-5.56%)
Sep 15, 2014 8.200 8.270 8.100 8.270 7,562 +0.07(+0.85%)
Sep 12, 2014 8.210 8.270 8.130 8.200 15,588 -0.01(-0.12%)
Sep 11, 2014 8.000 8.210 7.960 8.210 15,292 +0.12(+1.48%)
Sep 10, 2014 8.090 8.290 8.030 8.090 14,276 +0.06(+0.75%)
Sep 09, 2014 8.000 8.190 8.000 8.030 13,745 +0.01(+0.12%)
Sep 08, 2014 7.960 8.020 7.960 8.020 3,920 +0.06(+0.75%)
Sep 05, 2014 7.980 8.040 7.920 7.960 15,914 -0.02(-0.25%)
Sep 04, 2014 8.010 8.020 8.010 7.980 7,897 +0.01(+0.13%)
Sep 03, 2014 7.990 8.070 7.970 7.970 4,043 +0.01(+0.13%)
Sep 02, 2014 8.020 8.060 8.020 7.960 8,380 -0.06(-0.75%)
Aug 29, 2014 7.870 8.020 8.020 8.020 15,500 +0.16(+2.04%)
Aug 28, 2014 7.870 7.960 7.860 7.860 7,770 -0.06(-0.76%)
Aug 27, 2014 8.000 8.080 7.920 7.920 8,787 -0.12(-1.49%)
Aug 26, 2014 7.810 8.080 7.810 8.040 14,970 +0.08(+1.01%)
Aug 25, 2014 7.820 8.080 7.780 7.960 7,361 +0.02(+0.25%)
Aug 22, 2014 7.860 8.070 7.800 7.940 10,093 +0.14(+1.79%)
Aug 21, 2014 7.690 8.010 7.690 7.800 59,384 +0.05(+0.65%)
Aug 20, 2014 7.950 7.990 7.750 7.750 15,940 -0.21(-2.64%)
Aug 19, 2014 7.950 8.000 7.750 7.960 25,101 +0.06(+0.76%)
Aug 18, 2014 8.000 8.170 7.900 7.900 9,399 +0.01(+0.13%)
Aug 15, 2014 7.920 8.150 7.885 7.890 9,148 +0.01(+0.13%)
Aug 14, 2014 8.000 8.230 7.880 7.880 19,249 -0.06(-0.76%)
Aug 13, 2014 8.200 8.200 7.920 7.940 19,903 -0.24(-2.93%)
Aug 12, 2014 8.180 8.250 8.150 8.180 7,918 -0.01(-0.12%)
Aug 11, 2014 8.220 8.430 8.161 8.190 11,966 -0.09(-1.09%)
Aug 08, 2014 8.050 8.150 7.790 8.280 7,732 +0.20(+2.48%)
Aug 07, 2014 8.450 8.464 7.990 8.080 55,254 -0.31(-3.69%)
Aug 06, 2014 7.940 8.420 7.940 8.390 25,512 +0.42(+5.27%)
Aug 05, 2014 7.770 8.050 7.670 7.970 31,129 +0.11(+1.40%)
Aug 04, 2014 7.690 8.000 7.590 7.860 35,459 +0.23(+3.01%)
Aug 01, 2014 7.700 7.970 7.569 7.630 23,197 -0.08(-1.04%)
Jul 31, 2014 7.670 8.000 7.490 7.710 22,081 -0.05(-0.64%)
Jul 30, 2014 7.780 7.840 7.710 7.760 7,768 +0.00(+0.00%)
Jul 29, 2014 7.840 7.840 7.750 7.760 38,038 -0.09(-1.15%)
Jul 28, 2014 7.690 7.850 7.600 7.850 12,737 +0.18(+2.35%)
Jul 25, 2014 7.640 7.790 7.400 7.670 27,584 -0.05(-0.65%)
Jul 24, 2014 7.813 7.930 7.676 7.720 15,646 -0.10(-1.28%)
Jul 23, 2014 7.890 7.955 7.750 7.820 11,856 +0.07(+0.90%)
Jul 22, 2014 7.750 7.880 7.750 7.750 15,294 +0.19(+2.51%)
Jul 21, 2014 7.630 7.710 7.560 7.560 20,913 -0.14(-1.82%)
Jul 18, 2014 7.990 7.990 7.700 7.700 25,077 -0.06(-0.77%)
Jul 17, 2014 7.700 7.910 7.550 7.760 17,179 +0.04(+0.52%)
Jul 16, 2014 7.810 7.810 7.720 7.720 15,447 -0.04(-0.52%)
Jul 15, 2014 7.779 7.919 7.750 7.760 6,789 -0.13(-1.65%)
Jul 14, 2014 7.930 8.060 7.770 7.890 37,108 -0.08(-1.00%)
Jul 11, 2014 7.910 8.107 7.760 7.970 13,246 +0.04(+0.50%)
Jul 10, 2014 7.770 7.950 7.750 7.930 33,939 +0.04(+0.51%)
Jul 09, 2014 7.830 7.900 7.670 7.890 63,833 +0.05(+0.64%)
Jul 08, 2014 8.100 8.100 7.730 7.840 25,012 -0.36(-4.39%)
Jul 07, 2014 8.080 8.200 7.900 8.200 20,485 +0.01(+0.12%)
Jul 03, 2014 8.370 8.190 8.190 8.190 16,100 +0.09(+1.11%)
Jul 02, 2014 8.450 8.450 8.050 8.100 96,840 -0.08(-0.98%)
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.