Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.856 8.105 7.854 7.896 16,225,756 +0.13(+1.62%)
Oct 30, 2014 7.641 7.821 7.641 7.771 8,034,587 +0.10(+1.32%)
Oct 29, 2014 7.577 7.610 7.538 7.669 8,255,079 +0.09(+1.22%)
Oct 28, 2014 7.606 7.625 7.259 7.577 22,291,104 -0.14(-1.87%)
Oct 27, 2014 7.756 7.839 7.676 7.721 11,233,078 -0.04(-0.52%)
Oct 24, 2014 7.630 7.828 7.582 7.761 10,279,033 +0.14(+1.87%)
Oct 23, 2014 7.544 7.691 7.523 7.619 7,688,174 +0.12(+1.63%)
Oct 22, 2014 7.536 7.602 7.490 7.497 8,963,874 -0.02(-0.27%)
Oct 21, 2014 7.542 7.604 7.483 7.518 13,360,160 +0.01(+0.12%)
Oct 20, 2014 7.331 7.573 7.298 7.508 16,270,166 +0.15(+2.01%)
Oct 17, 2014 7.322 7.453 7.276 7.361 22,086,550 +0.12(+1.61%)
Oct 16, 2014 6.977 7.416 6.932 7.244 20,912,846 +0.14(+2.00%)
Oct 15, 2014 6.733 7.167 6.615 7.102 20,068,372 +0.23(+3.39%)
Oct 14, 2014 6.886 6.934 6.809 6.870 16,347,431 +0.00(+0.00%)
Oct 13, 2014 7.041 7.089 6.851 6.870 13,309,712 -0.20(-2.90%)
Oct 10, 2014 7.056 7.289 7.052 7.074 16,829,494 +0.00(+0.03%)
Oct 09, 2014 7.305 7.361 7.036 7.073 12,864,266 -0.25(-3.38%)
Oct 08, 2014 7.230 7.337 7.128 7.320 14,325,496 +0.12(+1.61%)
Oct 07, 2014 7.283 7.393 7.202 7.204 13,681,874 -0.10(-1.39%)
Oct 06, 2014 7.479 7.496 7.303 7.305 13,449,246 -0.17(-2.22%)
Oct 03, 2014 7.595 7.661 7.468 7.472 10,040,682 -0.08(-1.03%)
Oct 02, 2014 7.446 7.593 7.315 7.549 13,589,436 +0.09(+1.24%)
Oct 01, 2014 7.593 7.597 7.438 7.457 12,598,053 -0.15(-1.99%)
Sep 30, 2014 7.756 7.782 7.605 7.608 11,313,051 -0.16(-2.04%)
Sep 29, 2014 7.708 7.824 7.649 7.767 7,321,206 +0.00(+0.05%)
Sep 26, 2014 7.767 7.870 7.695 7.763 8,652,509 -0.00(-0.05%)
Sep 25, 2014 8.002 8.066 7.767 7.767 11,242,079 -0.20(-2.57%)
Sep 24, 2014 7.821 7.992 7.776 7.972 11,473,331 +0.15(+1.86%)
Sep 23, 2014 8.005 8.005 7.826 7.826 7,148,135 -0.18(-2.31%)
Sep 22, 2014 8.002 8.026 7.944 8.011 7,184,487 +0.00(+0.00%)
Sep 19, 2014 8.186 8.205 7.990 8.011 13,508,717 -0.16(-1.92%)
Sep 18, 2014 8.125 8.197 8.037 8.168 10,070,184 +0.04(+0.48%)
Sep 17, 2014 8.282 8.303 8.116 8.129 12,177,825 -0.15(-1.85%)
Sep 16, 2014 8.024 8.393 7.994 8.282 14,890,771 +0.25(+3.08%)
Sep 15, 2014 8.048 8.085 7.976 8.035 6,414,593 -0.02(-0.23%)
Sep 12, 2014 8.131 8.199 8.027 8.053 9,235,074 -0.06(-0.80%)
Sep 11, 2014 7.952 8.123 7.937 8.118 10,560,544 +0.15(+1.90%)
Sep 10, 2014 8.020 8.027 7.894 7.966 12,187,259 -0.00(-0.05%)
Sep 09, 2014 8.153 8.177 7.952 7.970 14,118,114 -0.21(-2.53%)
Sep 08, 2014 8.328 8.385 8.160 8.177 10,795,024 -0.18(-2.12%)
Sep 05, 2014 8.182 8.354 8.125 8.354 15,011,725 +0.15(+1.80%)
Sep 04, 2014 8.051 8.216 8.040 8.206 12,294,464 +0.17(+2.09%)
Sep 03, 2014 8.125 8.133 8.018 8.038 9,064,797 -0.04(-0.50%)
Sep 02, 2014 7.809 8.116 7.798 8.079 16,641,878 +0.29(+3.67%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
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.