Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.244 9.319 9.319 9.319 6,546,358 +0.07(+0.74%)
Aug 28, 2014 9.264 9.299 9.196 9.251 7,459,795 -0.03(-0.33%)
Aug 27, 2014 9.363 9.391 9.254 9.282 8,612,691 -0.08(-0.87%)
Aug 26, 2014 9.357 9.391 9.329 9.363 8,336,456 +0.02(+0.22%)
Aug 25, 2014 9.302 9.391 9.295 9.343 9,189,986 +0.11(+1.18%)
Aug 22, 2014 9.241 9.357 9.200 9.234 11,707,465 -0.01(-0.15%)
Aug 21, 2014 9.166 9.295 9.132 9.247 12,994,809 +0.09(+0.97%)
Aug 20, 2014 9.043 9.179 9.029 9.159 11,531,384 +0.12(+1.28%)
Aug 19, 2014 9.091 9.186 9.036 9.043 12,219,788 -0.04(-0.45%)
Aug 18, 2014 9.043 9.196 9.029 9.084 12,465,442 +0.10(+1.06%)
Aug 15, 2014 8.982 9.070 8.900 8.989 12,780,955 +0.04(+0.46%)
Aug 14, 2014 8.989 9.043 8.927 8.948 7,939,571 -0.02(-0.23%)
Aug 13, 2014 8.968 9.016 8.934 8.968 6,832,673 +0.03(+0.38%)
Aug 12, 2014 8.886 8.961 8.859 8.934 9,034,269 +0.04(+0.46%)
Aug 11, 2014 9.023 9.023 8.879 8.893 16,673,538 -0.11(-1.21%)
Aug 08, 2014 8.879 8.982 8.839 9.002 12,028,003 +0.15(+1.69%)
Aug 07, 2014 9.036 9.050 8.839 8.852 9,335,288 -0.14(-1.59%)
Aug 06, 2014 8.934 9.057 8.927 8.995 9,241,282 +0.02(+0.23%)
Aug 05, 2014 8.968 9.081 8.927 8.975 11,215,719 -0.04(-0.45%)
Aug 04, 2014 9.132 9.166 8.954 9.016 16,644,889 -0.08(-0.90%)
Aug 01, 2014 9.200 9.288 9.029 9.098 15,016,988 -0.13(-1.40%)
Jul 31, 2014 9.309 9.357 9.220 9.227 16,740,595 -0.14(-1.46%)
Jul 30, 2014 9.370 9.425 9.282 9.363 10,459,990 +0.09(+0.96%)
Jul 29, 2014 9.343 9.370 9.268 9.275 9,241,395 -0.05(-0.51%)
Jul 28, 2014 9.438 9.479 9.322 9.322 13,262,341 -0.12(-1.30%)
Jul 25, 2014 9.370 9.479 9.350 9.445 21,267,790 +0.07(+0.80%)
Jul 24, 2014 9.282 9.418 9.271 9.370 28,985,458 +0.12(+1.25%)
Jul 23, 2014 9.268 9.322 9.234 9.254 22,602,994 +0.02(+0.22%)
Jul 22, 2014 9.350 9.370 9.227 9.234 21,693,224 -0.09(-0.95%)
Jul 21, 2014 9.288 9.370 9.254 9.322 14,210,228 -0.01(-0.15%)
Jul 18, 2014 9.370 9.452 9.247 9.336 21,687,096 +0.05(+0.59%)
Jul 17, 2014 9.486 9.547 9.207 9.282 29,664,202 -0.39(-4.02%)
Jul 16, 2014 9.847 9.851 9.615 9.670 19,714,326 -0.13(-1.32%)
Jul 15, 2014 9.731 9.847 9.711 9.799 15,418,609 +0.14(+1.48%)
Jul 14, 2014 9.745 9.765 9.650 9.656 6,856,869 +0.00(+0.00%)
Jul 11, 2014 9.629 9.704 9.554 9.656 7,917,028 +0.01(+0.14%)
Jul 10, 2014 9.602 9.704 9.540 9.643 10,966,880 -0.10(-0.98%)
Jul 09, 2014 9.793 9.793 9.697 9.738 10,874,093 +0.05(+0.56%)
Jul 08, 2014 9.786 9.786 9.643 9.684 11,852,620 -0.10(-1.04%)
Jul 07, 2014 9.779 9.854 9.752 9.786 8,673,331 -0.10(-1.03%)
Jul 03, 2014 9.861 9.888 9.888 9.888 5,646,373 +0.12(+1.26%)
Jul 02, 2014 9.820 9.874 9.731 9.765 11,243,515 -0.05(-0.49%)
Jul 01, 2014 9.779 9.929 9.765 9.813 10,916,568 +0.05(+0.49%)
Jun 30, 2014 9.799 9.823 9.731 9.765 9,375,550 -0.05(-0.49%)
Jun 27, 2014 9.731 9.820 9.724 9.813 9,797,050 +0.04(+0.42%)
Jun 26, 2014 9.724 9.806 9.595 9.772 11,460,240 +0.02(+0.21%)
Jun 25, 2014 9.643 9.786 9.534 9.752 11,777,906 +0.09(+0.92%)
Jun 24, 2014 9.718 9.840 9.650 9.663 10,167,904 -0.08(-0.84%)
Jun 23, 2014 9.759 9.796 9.677 9.745 8,616,691 -0.01(-0.14%)
Jun 20, 2014 9.765 9.827 9.738 9.759 11,384,130 +0.06(+0.63%)
Jun 19, 2014 9.752 9.752 9.629 9.697 10,217,172 -0.03(-0.35%)
Jun 18, 2014 9.704 9.765 9.629 9.731 13,276,438 +0.04(+0.42%)
Jun 17, 2014 9.554 9.755 9.527 9.690 12,579,253 +0.12(+1.21%)
Jun 16, 2014 9.670 9.670 9.527 9.575 10,193,712 -0.12(-1.26%)
Jun 13, 2014 9.656 9.759 9.650 9.697 10,189,125 +0.04(+0.42%)
Jun 12, 2014 9.704 9.731 9.619 9.656 9,485,560 -0.06(-0.63%)
Jun 11, 2014 9.765 9.772 9.636 9.718 7,912,350 -0.08(-0.83%)
Jun 10, 2014 9.827 9.861 9.752 9.799 9,441,826 +0.17(+1.77%)
Jun 06, 2014 9.547 9.650 9.540 9.629 7,781,491 +0.10(+1.00%)
Jun 05, 2014 9.486 9.540 9.404 9.534 11,971,260 +0.07(+0.72%)
Jun 04, 2014 9.466 9.527 9.438 9.466 12,318,085 -0.01(-0.07%)
Jun 03, 2014 9.370 9.534 9.350 9.472 10,029,288 +0.07(+0.80%)
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.