Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.320 8.340 8.070 8.240 1,290,133 +0.07(+0.86%)
May 30, 2014 8.249 8.250 8.160 8.170 619,798 -0.20(-2.39%)
May 29, 2014 8.351 8.380 8.320 8.370 842,553 +0.15(+1.82%)
May 28, 2014 8.230 8.247 8.160 8.220 772,065 -0.01(-0.12%)
May 27, 2014 8.269 8.320 8.210 8.230 1,844,700 -0.18(-2.14%)
May 23, 2014 8.410 8.410 8.410 0 -0.02(-0.24%)
May 22, 2014 8.460 8.470 8.409 8.430 1,304,857 -0.19(-2.19%)
May 21, 2014 8.580 8.620 8.460 8.619 1,964,793 +0.11(+1.28%)
May 20, 2014 8.430 8.510 8.397 8.510 1,541,127 -0.15(-1.73%)
May 19, 2014 8.590 8.670 8.540 8.660 3,008,908 +0.27(+3.16%)
May 16, 2014 8.260 8.410 8.250 8.395 1,737,198 +0.21(+2.63%)
May 15, 2014 8.280 8.290 8.100 8.180 2,684,458 +0.05(+0.62%)
May 14, 2014 8.051 8.160 8.050 8.130 3,330,319 +0.12(+1.50%)
May 13, 2014 8.040 8.050 7.960 8.010 1,643,665 +0.19(+2.43%)
May 12, 2014 7.859 7.870 7.720 7.820 1,518,672 -0.06(-0.76%)
May 09, 2014 7.830 7.930 7.830 7.880 3,510,720 +0.03(+0.38%)
May 08, 2014 7.795 7.880 7.790 7.850 3,047,933 +0.14(+1.82%)
May 07, 2014 7.580 7.890 7.570 7.710 1,650,521 +0.37(+5.04%)
May 06, 2014 7.304 7.400 7.265 7.340 1,824,039 +0.13(+1.80%)
May 05, 2014 7.100 7.210 7.020 7.210 560,620 +0.14(+1.98%)
May 02, 2014 7.109 7.160 7.060 7.070 1,105,067 -0.13(-1.81%)
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.