Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.300 9.560 9.250 9.380 16,352,137 +0.00(+0.00%)
Jul 30, 2014 9.300 9.400 9.211 9.380 12,185,166 +0.15(+1.63%)
Jul 29, 2014 9.230 9.315 9.170 9.230 10,378,663 +0.01(+0.11%)
Jul 28, 2014 9.200 9.330 9.150 9.220 10,848,675 +0.03(+0.33%)
Jul 25, 2014 9.000 9.280 9.000 9.190 14,411,536 +0.13(+1.43%)
Jul 24, 2014 8.800 9.070 8.780 9.060 16,511,476 +0.29(+3.31%)
Jul 23, 2014 8.660 8.785 8.590 8.770 10,158,609 +0.12(+1.39%)
Jul 22, 2014 8.680 8.740 8.580 8.650 9,816,971 -0.01(-0.12%)
Jul 21, 2014 8.590 8.690 8.490 8.660 8,909,800 +0.08(+0.93%)
Jul 18, 2014 8.590 8.730 8.450 8.580 13,427,235 +0.02(+0.23%)
Jul 17, 2014 8.660 8.690 8.520 8.560 9,397,270 -0.14(-1.61%)
Jul 16, 2014 8.560 8.790 8.510 8.700 11,930,375 +0.15(+1.75%)
Jul 15, 2014 8.620 8.680 8.500 8.550 9,089,405 -0.06(-0.70%)
Jul 14, 2014 8.790 8.790 8.530 8.610 11,961,726 -0.14(-1.60%)
Jul 11, 2014 8.800 8.890 8.680 8.750 8,982,852 +0.01(+0.11%)
Jul 10, 2014 8.720 8.900 8.680 8.740 10,151,699 -0.20(-2.24%)
Jul 09, 2014 8.810 9.090 8.800 8.940 10,097,254 +0.18(+2.05%)
Jul 08, 2014 9.020 9.050 8.740 8.760 15,412,596 -0.31(-3.42%)
Jul 07, 2014 9.200 9.230 8.950 9.070 11,741,642 -0.18(-1.95%)
Jul 03, 2014 9.440 9.250 9.250 9.250 6,300,800 -0.11(-1.18%)
Jul 02, 2014 9.290 9.520 9.220 9.360 25,826,884 +0.29(+3.20%)
Jul 01, 2014 9.110 9.180 9.010 9.070 14,759,179 +0.02(+0.22%)
Jun 30, 2014 8.910 9.150 8.880 9.050 15,816,018 +0.10(+1.12%)
Jun 27, 2014 8.710 9.060 8.660 8.950 21,511,820 +0.21(+2.40%)
Jun 26, 2014 8.550 8.760 8.490 8.740 16,560,698 +0.19(+2.22%)
Jun 25, 2014 8.530 8.700 8.510 8.550 9,924,777 +0.00(+0.00%)
Jun 24, 2014 8.680 8.850 8.540 8.550 13,694,189 -0.14(-1.61%)
Jun 23, 2014 9.080 9.100 8.660 8.690 15,477,461 -0.31(-3.44%)
Jun 20, 2014 9.070 9.090 8.860 9.000 9,731,974 -0.03(-0.33%)
Jun 19, 2014 9.080 9.190 8.950 9.030 7,748,312 +0.00(+0.00%)
Jun 18, 2014 8.910 9.130 8.880 9.030 18,105,422 +0.15(+1.69%)
Jun 17, 2014 8.590 8.910 8.585 8.880 13,785,120 +0.24(+2.78%)
Jun 16, 2014 8.590 8.670 8.470 8.640 9,123,575 +0.03(+0.35%)
Jun 13, 2014 8.490 8.640 8.455 8.610 9,727,865 +0.15(+1.77%)
Jun 12, 2014 8.650 8.800 8.450 8.460 15,025,666 -0.23(-2.65%)
Jun 11, 2014 8.850 8.850 8.630 8.690 8,533,095 -0.18(-2.03%)
Jun 10, 2014 8.660 8.900 8.610 8.870 12,819,343 +0.24(+2.78%)
Jun 06, 2014 8.620 8.750 8.600 8.630 9,245,129 +0.10(+1.17%)
Jun 05, 2014 8.510 8.570 8.310 8.530 13,916,104 +0.07(+0.83%)
Jun 04, 2014 8.560 8.580 8.280 8.460 12,677,589 -0.13(-1.51%)
Jun 03, 2014 8.650 8.745 8.510 8.590 10,894,849 -0.09(-1.04%)
Jun 02, 2014 9.010 9.010 8.650 8.680 13,535,775 -0.31(-3.45%)
May 30, 2014 9.030 9.130 8.910 8.990 8,646,527 -0.04(-0.44%)
May 29, 2014 8.770 9.130 8.670 9.030 13,917,261 +0.25(+2.85%)
May 28, 2014 8.880 8.889 8.600 8.780 12,250,777 -0.07(-0.79%)
May 27, 2014 9.070 9.200 8.790 8.850 14,469,360 -0.16(-1.78%)
May 23, 2014 8.900 9.010 9.010 9.010 18,877,500 +0.10(+1.12%)
May 22, 2014 8.580 9.000 8.550 8.910 14,606,056 +0.31(+3.60%)
May 21, 2014 9.000 9.200 8.560 8.600 25,256,948 -0.33(-3.70%)
May 20, 2014 9.250 9.290 8.840 8.930 35,905,312 -0.43(-4.59%)
May 19, 2014 9.650 9.720 9.330 9.360 26,306,758 -0.37(-3.80%)
May 16, 2014 9.860 9.930 9.410 9.730 96,433,312 +1.36(+16.25%)
May 15, 2014 8.670 8.690 8.160 8.370 51,211,096 -0.24(-2.79%)
May 14, 2014 9.210 9.390 8.480 8.610 29,628,744 -0.48(-5.28%)
May 13, 2014 9.150 9.500 9.050 9.090 22,391,788 -0.09(-0.98%)
May 12, 2014 9.100 9.270 8.920 9.180 34,453,448 +0.38(+4.32%)
May 09, 2014 8.630 9.050 8.565 8.800 16,790,782 +0.25(+2.92%)
May 08, 2014 8.630 9.140 8.540 8.550 28,708,956 -0.17(-1.95%)
May 07, 2014 8.390 8.730 8.330 8.720 22,315,268 +0.63(+7.79%)
May 06, 2014 8.500 8.510 8.030 8.090 19,280,820 -0.41(-4.82%)
May 05, 2014 8.530 8.770 8.460 8.500 10,479,753 -0.08(-0.93%)
May 02, 2014 8.450 8.880 8.440 8.580 14,379,845 +0.14(+1.66%)
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.