Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.189 7.189 7.189 0 -0.12(-1.66%)
Aug 28, 2014 7.185 7.320 7.180 7.310 1,410,623 -0.19(-2.53%)
Aug 27, 2014 7.552 7.570 7.490 7.500 1,139,122 -0.01(-0.20%)
Aug 26, 2014 7.510 7.530 7.474 7.515 814,313 -0.08(-0.99%)
Aug 25, 2014 7.500 7.600 7.470 7.590 945,601 +0.14(+1.95%)
Aug 22, 2014 7.500 7.500 7.430 7.445 3,644,853 -0.13(-1.78%)
Aug 21, 2014 7.590 7.600 7.530 7.580 458,575 +0.01(+0.10%)
Aug 20, 2014 7.550 7.580 7.520 7.572 335,824 +0.00(+0.03%)
Aug 19, 2014 7.540 7.580 7.538 7.570 503,058 +0.07(+0.97%)
Aug 18, 2014 7.440 7.500 7.430 7.497 611,447 +0.21(+2.85%)
Aug 15, 2014 7.390 7.420 7.180 7.290 1,187,688 +0.02(+0.28%)
Aug 14, 2014 7.350 7.360 7.270 7.270 883,121 +0.01(+0.14%)
Aug 13, 2014 7.250 7.290 7.230 7.260 500,700 +0.13(+1.82%)
Aug 12, 2014 7.070 7.130 7.045 7.130 490,257 -0.05(-0.70%)
Aug 11, 2014 7.130 7.190 7.120 7.180 1,159,697 +0.06(+0.86%)
Aug 08, 2014 7.035 7.100 6.940 7.119 654,233 +0.10(+1.41%)
Aug 07, 2014 6.980 7.030 6.864 7.020 3,225,663 +0.17(+2.48%)
Aug 06, 2014 6.830 6.950 6.810 6.850 2,416,303 -0.17(-2.40%)
Aug 05, 2014 7.015 7.090 6.990 7.019 1,143,486 -0.26(-3.59%)
Aug 04, 2014 7.150 7.280 7.130 7.280 786,926 -0.08(-1.09%)
Aug 01, 2014 7.290 7.360 7.250 7.360 573,981 +0.03(+0.41%)
Jul 31, 2014 7.400 7.410 7.310 7.330 813,955 -0.17(-2.27%)
Jul 30, 2014 7.500 7.550 7.430 7.500 1,489,361 +0.18(+2.46%)
Jul 29, 2014 7.360 7.460 7.260 7.320 2,031,296 -0.16(-2.14%)
Jul 28, 2014 7.390 7.500 7.380 7.480 1,128,918 -0.14(-1.84%)
Jul 25, 2014 7.650 7.670 7.575 7.620 688,981 -0.13(-1.68%)
Jul 24, 2014 7.740 7.880 7.730 7.750 712,952 -0.06(-0.77%)
Jul 23, 2014 7.760 7.850 7.750 7.810 681,423 -0.08(-1.01%)
Jul 22, 2014 7.911 7.930 7.870 7.890 995,573 +0.13(+1.68%)
Jul 21, 2014 7.725 7.780 7.660 7.760 4,069,903 -0.18(-2.27%)
Jul 18, 2014 7.880 7.950 7.840 7.940 1,670,072 +0.21(+2.72%)
Jul 17, 2014 7.900 7.990 7.720 7.730 2,660,853 -0.52(-6.30%)
Jul 16, 2014 8.212 8.280 8.210 8.250 815,764 +0.09(+1.10%)
Jul 15, 2014 8.235 8.250 8.150 8.160 757,539 -0.41(-4.78%)
Jul 14, 2014 8.520 8.580 8.500 8.570 395,647 -0.05(-0.58%)
Jul 11, 2014 8.580 8.630 8.570 8.620 149,791 -0.07(-0.81%)
Jul 10, 2014 8.600 8.730 8.600 8.690 601,819 -0.16(-1.81%)
Jul 09, 2014 8.815 8.860 8.770 8.850 761,805 +0.09(+1.03%)
Jul 08, 2014 8.830 8.850 8.720 8.760 1,087,118 -0.06(-0.68%)
Jul 07, 2014 8.740 8.820 8.720 8.820 571,716 -0.11(-1.23%)
Jul 03, 2014 8.930 8.930 8.930 0 +0.04(+0.45%)
Jul 02, 2014 8.860 8.890 8.810 8.890 376,060 +0.19(+2.18%)
Jul 01, 2014 8.700 8.720 8.650 8.700 374,893 -0.02(-0.17%)
Jun 30, 2014 8.650 8.730 8.635 8.715 1,037,429 -0.10(-1.08%)
Jun 27, 2014 8.845 8.890 8.810 8.810 1,008,310 -0.03(-0.34%)
Jun 26, 2014 8.790 8.840 8.721 8.840 1,114,916 -0.03(-0.34%)
Jun 25, 2014 8.879 8.880 8.824 8.870 453,844 -0.10(-1.11%)
Jun 24, 2014 9.000 9.080 8.970 8.970 1,881,532 +0.32(+3.64%)
Jun 23, 2014 8.530 8.670 8.510 8.655 658,891 +0.20(+2.37%)
Jun 20, 2014 8.510 8.510 8.440 8.455 1,671,825 -0.04(-0.41%)
Jun 19, 2014 8.590 8.595 8.440 8.490 848,511 -0.02(-0.18%)
Jun 18, 2014 8.390 8.520 8.360 8.505 556,405 +0.20(+2.35%)
Jun 17, 2014 8.295 8.310 8.261 8.310 477,538 +0.03(+0.36%)
Jun 16, 2014 8.347 8.370 8.270 8.280 1,894,361 -0.07(-0.84%)
Jun 13, 2014 8.320 8.370 8.300 8.350 662,550 -0.08(-0.95%)
Jun 12, 2014 8.489 8.490 8.410 8.430 1,489,072 -0.09(-1.06%)
Jun 11, 2014 8.440 8.530 8.430 8.520 1,779,984 +0.09(+1.07%)
Jun 10, 2014 8.360 8.450 8.320 8.430 580,917 +0.08(+0.96%)
Jun 06, 2014 8.320 8.360 8.300 8.350 529,253 +0.07(+0.85%)
Jun 05, 2014 8.262 8.340 8.200 8.280 613,848 +0.10(+1.22%)
Jun 04, 2014 8.289 8.290 8.150 8.180 1,339,529 -0.12(-1.45%)
Jun 03, 2014 8.150 8.300 8.130 8.300 900,322 +0.06(+0.73%)
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.