Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.252 9.328 9.328 9.328 6,540,339 +0.07(+0.74%)
Aug 28, 2014 9.273 9.307 9.204 9.259 7,452,937 -0.03(-0.33%)
Aug 27, 2014 9.372 9.399 9.263 9.290 8,604,772 -0.08(-0.87%)
Aug 26, 2014 9.365 9.399 9.338 9.372 8,328,791 +0.02(+0.22%)
Aug 25, 2014 9.311 9.399 9.304 9.351 9,181,536 +0.11(+1.18%)
Aug 22, 2014 9.249 9.365 9.208 9.242 11,696,700 -0.01(-0.15%)
Aug 21, 2014 9.174 9.304 9.140 9.256 12,982,861 +0.09(+0.97%)
Aug 20, 2014 9.051 9.188 9.038 9.167 11,520,781 +0.12(+1.28%)
Aug 19, 2014 9.099 9.195 9.045 9.051 12,208,553 -0.04(-0.45%)
Aug 18, 2014 9.051 9.205 9.038 9.092 12,453,980 +0.10(+1.06%)
Aug 15, 2014 8.990 9.079 8.908 8.997 12,769,203 +0.04(+0.46%)
Aug 14, 2014 8.997 9.051 8.935 8.956 7,932,271 -0.02(-0.23%)
Aug 13, 2014 8.976 9.024 8.942 8.976 6,826,391 +0.03(+0.38%)
Aug 12, 2014 8.894 8.970 8.867 8.942 9,025,962 +0.04(+0.46%)
Aug 11, 2014 9.031 9.031 8.888 8.901 16,658,207 -0.11(-1.21%)
Aug 08, 2014 8.888 8.990 8.847 9.010 12,016,943 +0.15(+1.69%)
Aug 07, 2014 9.045 9.058 8.847 8.860 9,326,705 -0.14(-1.59%)
Aug 06, 2014 8.942 9.065 8.935 9.004 9,232,785 +0.02(+0.23%)
Aug 05, 2014 8.976 9.089 8.935 8.983 11,205,407 -0.04(-0.45%)
Aug 04, 2014 9.140 9.174 8.963 9.024 16,629,585 -0.08(-0.90%)
Aug 01, 2014 9.208 9.297 9.038 9.106 15,003,180 -0.13(-1.40%)
Jul 31, 2014 9.317 9.365 9.229 9.236 16,725,202 -0.14(-1.46%)
Jul 30, 2014 9.379 9.433 9.290 9.372 10,450,373 +0.09(+0.96%)
Jul 29, 2014 9.351 9.379 9.276 9.283 9,232,898 -0.05(-0.51%)
Jul 28, 2014 9.447 9.488 9.331 9.331 13,250,146 -0.12(-1.30%)
Jul 25, 2014 9.379 9.488 9.358 9.454 21,248,234 +0.08(+0.80%)
Jul 24, 2014 9.290 9.427 9.279 9.379 28,958,806 +0.12(+1.25%)
Jul 23, 2014 9.276 9.331 9.242 9.263 22,582,212 +0.02(+0.22%)
Jul 22, 2014 9.358 9.379 9.236 9.242 21,673,278 -0.09(-0.95%)
Jul 21, 2014 9.297 9.379 9.263 9.331 14,197,162 -0.01(-0.15%)
Jul 18, 2014 9.379 9.461 9.256 9.345 21,667,156 +0.05(+0.59%)
Jul 17, 2014 9.495 9.556 9.215 9.290 29,636,926 -0.39(-4.02%)
Jul 16, 2014 9.856 9.860 9.624 9.679 19,696,200 -0.13(-1.32%)
Jul 15, 2014 9.740 9.856 9.720 9.808 15,404,432 +0.14(+1.48%)
Jul 14, 2014 9.754 9.774 9.658 9.665 6,850,565 +0.00(+0.00%)
Jul 11, 2014 9.638 9.713 9.563 9.665 7,909,749 +0.01(+0.14%)
Jul 10, 2014 9.611 9.713 9.549 9.652 10,956,796 -0.10(-0.98%)
Jul 09, 2014 9.802 9.802 9.706 9.747 10,864,095 +0.05(+0.56%)
Jul 08, 2014 9.795 9.795 9.652 9.693 11,841,722 -0.10(-1.04%)
Jul 07, 2014 9.788 9.863 9.761 9.795 8,665,356 -0.10(-1.03%)
Jul 03, 2014 9.870 9.897 9.897 9.897 5,641,181 +0.12(+1.26%)
Jul 02, 2014 9.829 9.883 9.740 9.774 11,233,177 -0.05(-0.49%)
Jul 01, 2014 9.788 9.938 9.774 9.822 10,906,530 +0.05(+0.49%)
Jun 30, 2014 9.808 9.832 9.740 9.774 9,366,930 -0.05(-0.49%)
Jun 27, 2014 9.740 9.829 9.733 9.822 9,788,042 +0.04(+0.42%)
Jun 26, 2014 9.733 9.815 9.604 9.781 11,449,702 +0.02(+0.21%)
Jun 25, 2014 9.652 9.795 9.542 9.761 11,767,076 +0.09(+0.92%)
Jun 24, 2014 9.727 9.849 9.658 9.672 10,158,555 -0.08(-0.84%)
Jun 23, 2014 9.768 9.805 9.686 9.754 8,608,768 -0.01(-0.14%)
Jun 20, 2014 9.774 9.836 9.747 9.768 11,373,663 +0.06(+0.63%)
Jun 19, 2014 9.761 9.761 9.638 9.706 10,207,778 -0.03(-0.35%)
Jun 18, 2014 9.713 9.774 9.638 9.740 13,264,231 +0.04(+0.42%)
Jun 17, 2014 9.563 9.764 9.536 9.699 12,567,686 +0.12(+1.21%)
Jun 16, 2014 9.679 9.679 9.536 9.583 10,184,339 -0.12(-1.26%)
Jun 13, 2014 9.665 9.768 9.658 9.706 10,179,756 +0.04(+0.42%)
Jun 12, 2014 9.713 9.740 9.628 9.665 9,476,839 -0.06(-0.63%)
Jun 11, 2014 9.774 9.781 9.645 9.727 7,905,075 -0.08(-0.83%)
Jun 10, 2014 9.836 9.870 9.761 9.808 9,433,145 +0.17(+1.77%)
Jun 06, 2014 9.556 9.658 9.549 9.638 7,774,336 +0.10(+1.00%)
Jun 05, 2014 9.495 9.549 9.413 9.542 11,960,253 +0.07(+0.72%)
Jun 04, 2014 9.474 9.536 9.447 9.474 12,306,759 -0.01(-0.07%)
Jun 03, 2014 9.379 9.542 9.358 9.481 10,020,067 +0.08(+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.