MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.050 8.177 7.951 8.157 476,499 +0.07(+0.85%)
Jun 27, 2014 7.795 8.099 7.746 8.089 854,559 +0.27(+3.51%)
Jun 26, 2014 7.785 7.844 7.697 7.814 293,691 +0.05(+0.63%)
Jun 25, 2014 7.697 7.800 7.608 7.765 617,135 +0.03(+0.38%)
Jun 24, 2014 7.912 8.010 7.726 7.736 807,336 -0.18(-2.23%)
Jun 23, 2014 7.961 8.010 7.883 7.912 548,519 -0.07(-0.86%)
Jun 20, 2014 8.059 8.079 7.942 7.981 1,214,618 -0.07(-0.85%)
Jun 19, 2014 8.030 8.059 7.961 8.050 476,710 +0.09(+1.11%)
Jun 18, 2014 7.922 8.030 7.844 7.961 498,765 +0.02(+0.25%)
Jun 17, 2014 7.814 8.040 7.765 7.942 809,263 +0.14(+1.76%)
Jun 16, 2014 7.883 7.883 7.775 7.804 662,075 -0.08(-0.99%)
Jun 13, 2014 7.785 7.902 7.705 7.883 453,137 +0.09(+1.13%)
Jun 12, 2014 7.863 7.863 7.736 7.795 516,069 -0.07(-0.87%)
Jun 11, 2014 7.981 7.991 7.804 7.863 629,009 -0.19(-2.31%)
Jun 10, 2014 7.893 8.069 7.883 8.050 372,044 +0.19(+2.37%)
Jun 06, 2014 7.844 7.883 7.775 7.863 371,608 +0.08(+1.01%)
Jun 05, 2014 7.736 7.804 7.618 7.785 604,777 +0.07(+0.89%)
Jun 04, 2014 7.599 7.765 7.540 7.716 438,726 +0.06(+0.77%)
Jun 03, 2014 7.726 7.736 7.579 7.657 1,075,994 -0.09(-1.14%)
Jun 02, 2014 7.853 7.951 7.706 7.746 908,585 -0.12(-1.50%)
May 30, 2014 7.951 8.001 7.844 7.863 1,033,181 -0.19(-2.31%)
May 29, 2014 8.138 8.187 8.030 8.050 799,009 -0.09(-1.08%)
May 28, 2014 8.108 8.226 8.010 8.138 1,136,544 +0.01(+0.12%)
May 27, 2014 7.844 8.147 7.844 8.128 1,421,089 +0.31(+4.01%)
May 23, 2014 7.550 7.815 7.815 7.815 1,041,395 +0.26(+3.43%)
May 22, 2014 7.619 7.677 7.501 7.555 490,842 -0.03(-0.45%)
May 21, 2014 7.403 7.638 7.403 7.589 1,081,747 +0.15(+1.97%)
May 20, 2014 7.893 7.932 7.354 7.442 5,134,635 -0.73(-8.98%)
May 19, 2014 8.236 8.285 8.138 8.177 465,729 -0.06(-0.71%)
May 16, 2014 8.059 8.236 8.030 8.236 512,795 +0.16(+1.94%)
May 15, 2014 8.216 8.255 7.991 8.079 1,164,384 -0.19(-2.25%)
May 14, 2014 8.294 8.358 8.167 8.265 951,838 +0.00(+0.00%)
May 13, 2014 8.373 8.392 8.177 8.265 475,478 -0.09(-1.06%)
May 12, 2014 8.206 8.373 8.206 8.353 985,986 +0.18(+2.16%)
May 09, 2014 8.177 8.221 8.108 8.177 835,285 -0.01(-0.12%)
May 08, 2014 8.275 8.334 8.147 8.187 1,288,261 -0.09(-1.07%)
May 07, 2014 8.549 8.578 8.216 8.275 1,939,699 -0.30(-3.54%)
May 06, 2014 8.696 8.696 8.490 8.578 1,387,921 -0.13(-1.46%)
May 05, 2014 8.725 8.755 8.539 8.706 845,798 -0.03(-0.34%)
May 02, 2014 8.559 8.789 8.539 8.735 1,254,198 +0.16(+1.83%)
May 01, 2014 8.549 8.701 8.441 8.578 983,216 +0.05(+0.57%)
Apr 30, 2014 8.451 8.559 8.382 8.529 826,275 +0.07(+0.81%)
Apr 29, 2014 8.451 8.520 8.373 8.461 1,575,641 +0.04(+0.47%)
Apr 28, 2014 8.480 8.539 8.294 8.422 1,311,119 -0.04(-0.46%)
Apr 25, 2014 8.666 8.725 8.412 8.461 1,748,620 -0.26(-3.03%)
Apr 24, 2014 9.450 9.538 8.539 8.725 4,133,479 -0.76(-8.05%)
Apr 23, 2014 9.401 9.577 9.293 9.489 1,025,427 +0.04(+0.41%)
Apr 22, 2014 9.283 9.499 9.254 9.450 969,661 +0.20(+2.12%)
Apr 21, 2014 9.303 9.339 9.195 9.254 684,600 -0.02(-0.21%)
Apr 17, 2014 9.127 9.274 9.274 9.274 919,058 +0.14(+1.50%)
Apr 16, 2014 9.185 9.254 9.029 9.137 656,139 -0.05(-0.53%)
Apr 15, 2014 9.323 9.352 9.078 9.185 872,514 -0.08(-0.85%)
Apr 14, 2014 9.411 9.411 9.048 9.264 1,168,304 -0.04(-0.42%)
Apr 11, 2014 9.303 9.440 9.254 9.303 991,510 -0.10(-1.04%)
Apr 10, 2014 9.460 9.558 9.273 9.401 675,804 -0.06(-0.62%)
Apr 09, 2014 9.607 9.695 9.440 9.460 673,462 -0.17(-1.73%)
Apr 08, 2014 9.479 9.670 9.323 9.626 904,676 +0.15(+1.55%)
Apr 07, 2014 9.538 9.656 9.450 9.479 990,273 -0.08(-0.82%)
Apr 04, 2014 9.842 9.891 9.538 9.558 1,078,790 -0.26(-2.69%)
Apr 03, 2014 10.02 10.10 9.783 9.822 808,449 -0.23(-2.34%)
Apr 02, 2014 10.12 10.12 9.988 10.06 954,828 -0.07(-0.68%)
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.
TOP
Email a Story