Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.880 7.900 7.840 7.850 541,462 -0.04(-0.51%)
Nov 26, 2014 7.880 7.890 7.890 7.890 1,319,900 +0.02(+0.25%)
Nov 25, 2014 7.880 7.920 7.860 7.870 920,127 +0.05(+0.64%)
Nov 24, 2014 7.760 7.830 7.740 7.820 826,043 +0.19(+2.49%)
Nov 21, 2014 7.675 7.690 7.600 7.630 661,420 +0.01(+0.13%)
Nov 20, 2014 7.620 7.650 7.580 7.620 795,510 -0.14(-1.80%)
Nov 19, 2014 7.810 7.830 7.750 7.760 767,655 -0.04(-0.51%)
Nov 18, 2014 7.760 7.840 7.750 7.800 973,460 +0.20(+2.63%)
Nov 17, 2014 7.590 7.640 7.570 7.600 1,323,039 -0.05(-0.65%)
Nov 14, 2014 7.560 7.670 7.550 7.650 973,316 +0.01(+0.13%)
Nov 13, 2014 7.540 7.760 7.520 7.640 1,879,887 -0.50(-6.14%)
Nov 12, 2014 8.110 8.145 8.090 8.140 398,836 -0.12(-1.45%)
Nov 11, 2014 8.300 8.310 8.230 8.260 953,438 -0.01(-0.12%)
Nov 10, 2014 8.250 8.280 8.220 8.270 994,453 +0.08(+0.98%)
Nov 07, 2014 8.160 8.200 8.110 8.190 701,059 +0.05(+0.61%)
Nov 06, 2014 8.190 8.260 8.120 8.140 737,298 +0.00(+0.00%)
Nov 05, 2014 8.140 8.170 8.100 8.140 626,801 +0.06(+0.74%)
Nov 04, 2014 8.070 8.110 8.030 8.080 560,286 +0.02(+0.25%)
Nov 03, 2014 8.100 8.105 8.030 8.060 648,296 -0.11(-1.35%)
Oct 31, 2014 8.080 8.180 8.070 8.170 701,545 +0.14(+1.74%)
Oct 30, 2014 7.920 8.050 7.920 8.030 476,566 +0.09(+1.13%)
Oct 29, 2014 8.000 8.045 7.900 7.940 934,473 -0.09(-1.12%)
Oct 28, 2014 8.000 8.040 7.980 8.030 495,745 +0.17(+2.16%)
Oct 27, 2014 7.860 7.920 7.920 7.860 650,509 -0.06(-0.76%)
Oct 24, 2014 7.880 7.920 7.850 7.920 530,984 +0.08(+1.02%)
Oct 23, 2014 7.880 7.890 7.825 7.840 659,992 +0.11(+1.42%)
Oct 22, 2014 7.780 7.850 7.720 7.730 1,133,162 -0.11(-1.40%)
Oct 21, 2014 7.830 7.860 7.773 7.840 962,385 +0.13(+1.69%)
Oct 20, 2014 7.650 7.710 7.636 7.710 862,376 +0.03(+0.39%)
Oct 17, 2014 7.700 7.710 7.640 7.680 821,949 +0.20(+2.67%)
Oct 16, 2014 7.430 7.570 7.410 7.480 1,481,029 -0.20(-2.60%)
Oct 15, 2014 7.690 7.705 7.481 7.680 1,808,755 -0.12(-1.54%)
Oct 14, 2014 7.820 7.900 7.800 7.800 844,159 +0.03(+0.39%)
Oct 13, 2014 7.870 7.910 7.760 7.770 896,971 +0.04(+0.52%)
Oct 10, 2014 7.860 7.910 7.730 7.730 734,543 -0.14(-1.78%)
Oct 09, 2014 8.040 8.070 7.850 7.870 798,242 -0.27(-3.32%)
Oct 08, 2014 8.050 8.150 7.970 8.140 870,243 +0.13(+1.62%)
Oct 07, 2014 8.130 8.130 8.000 8.010 710,719 -0.17(-2.08%)
Oct 06, 2014 8.200 8.210 8.140 8.180 514,079 +0.05(+0.62%)
Oct 03, 2014 8.100 8.150 8.090 8.130 1,010,849 +0.03(+0.37%)
Oct 02, 2014 8.150 8.150 8.000 8.100 1,126,475 -0.08(-0.98%)
Oct 01, 2014 8.300 8.320 8.150 8.180 816,247 -0.04(-0.49%)
Sep 30, 2014 8.260 8.285 8.200 8.220 640,458 -0.12(-1.44%)
Sep 29, 2014 8.350 8.376 8.310 8.340 687,914 -0.04(-0.48%)
Sep 26, 2014 8.360 8.405 8.320 8.380 494,374 +0.01(+0.12%)
Sep 25, 2014 8.460 8.480 8.350 8.370 690,271 -0.10(-1.18%)
Sep 24, 2014 8.410 8.480 8.400 8.470 704,824 -0.03(-0.35%)
Sep 23, 2014 8.540 8.590 8.490 8.500 929,338 -0.02(-0.23%)
Sep 22, 2014 8.540 8.550 8.490 8.520 762,414 +0.00(+0.00%)
Sep 19, 2014 8.570 8.590 8.481 8.520 1,068,028 +0.00(+0.00%)
Sep 18, 2014 8.510 8.570 8.500 8.520 995,498 +0.11(+1.31%)
Sep 17, 2014 8.480 8.500 8.400 8.410 903,149 -0.05(-0.59%)
Sep 16, 2014 8.430 8.500 8.420 8.460 1,391,273 +0.04(+0.48%)
Sep 15, 2014 8.390 8.440 8.370 8.420 1,231,717 +0.13(+1.57%)
Sep 12, 2014 8.250 8.320 8.250 8.290 833,549 +0.07(+0.85%)
Sep 11, 2014 8.250 8.260 8.200 8.220 562,003 -0.08(-0.96%)
Sep 10, 2014 8.250 8.300 8.250 8.300 631,151 +0.08(+0.97%)
Sep 09, 2014 8.260 8.270 8.210 8.220 992,103 -0.01(-0.12%)
Sep 08, 2014 8.290 8.300 8.220 8.230 545,154 -0.06(-0.72%)
Sep 05, 2014 8.270 8.290 8.220 8.290 593,452 +0.09(+1.10%)
Sep 04, 2014 8.290 8.320 8.170 8.200 865,672 -0.05(-0.61%)
Sep 03, 2014 8.280 8.320 8.250 8.250 1,181,397 +0.19(+2.36%)
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.