MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.240 8.280 8.100 8.120 1,184,017 -0.22(-2.64%)
Jul 30, 2014 8.370 8.380 8.280 8.340 1,106,149 +0.06(+0.72%)
Jul 29, 2014 8.320 8.330 8.270 8.280 853,229 -0.07(-0.84%)
Jul 28, 2014 8.360 8.380 8.300 8.350 1,453,714 -0.02(-0.24%)
Jul 25, 2014 8.430 8.440 8.350 8.370 751,165 -0.05(-0.59%)
Jul 24, 2014 8.420 8.460 8.400 8.420 759,940 +0.12(+1.45%)
Jul 23, 2014 8.350 8.360 8.290 8.300 644,470 -0.07(-0.84%)
Jul 22, 2014 8.370 8.390 8.340 8.370 897,029 -0.07(-0.83%)
Jul 21, 2014 8.480 8.480 8.440 8.440 625,760 -0.13(-1.52%)
Jul 18, 2014 8.515 8.580 8.500 8.570 503,659 +0.08(+0.94%)
Jul 17, 2014 8.600 8.670 8.480 8.490 886,033 -0.23(-2.64%)
Jul 16, 2014 8.750 8.750 8.710 8.720 546,883 +0.07(+0.81%)
Jul 15, 2014 8.660 8.705 8.580 8.650 760,076 -0.08(-0.92%)
Jul 14, 2014 8.720 8.770 8.700 8.730 497,240 +0.06(+0.69%)
Jul 11, 2014 8.600 8.690 8.576 8.670 559,157 -0.05(-0.57%)
Jul 10, 2014 8.650 8.740 8.603 8.720 549,693 -0.08(-0.91%)
Jul 09, 2014 8.760 8.810 8.740 8.800 461,966 +0.04(+0.46%)
Jul 08, 2014 8.810 8.810 8.720 8.760 1,078,678 -0.13(-1.46%)
Jul 07, 2014 8.860 8.900 8.820 8.890 1,172,531 -0.13(-1.44%)
Jul 03, 2014 8.920 9.020 9.020 9.020 830,900 +0.25(+2.85%)
Jul 02, 2014 8.810 8.840 8.770 8.770 999,190 -0.05(-0.57%)
Jul 01, 2014 8.790 8.850 8.780 8.820 981,270 +0.05(+0.57%)
Jun 30, 2014 8.710 8.780 8.700 8.770 1,039,772 +0.06(+0.69%)
Jun 27, 2014 8.700 8.720 8.670 8.710 488,273 -0.02(-0.23%)
Jun 26, 2014 8.700 8.750 8.630 8.730 924,336 -0.07(-0.80%)
Jun 25, 2014 8.740 8.840 8.710 8.800 614,780 -0.01(-0.11%)
Jun 24, 2014 8.880 8.910 8.810 8.810 735,334 -0.06(-0.68%)
Jun 23, 2014 8.880 8.880 8.840 8.870 339,601 -0.10(-1.11%)
Jun 20, 2014 8.990 9.030 8.930 8.970 789,354 -0.02(-0.22%)
Jun 19, 2014 9.040 9.070 8.980 8.990 533,674 -0.08(-0.88%)
Jun 18, 2014 9.030 9.080 8.970 9.070 2,432,096 +0.28(+3.19%)
Jun 17, 2014 8.680 8.810 8.660 8.790 527,762 +0.10(+1.15%)
Jun 16, 2014 8.670 8.730 8.660 8.690 601,611 -0.03(-0.34%)
Jun 13, 2014 8.710 8.740 8.680 8.720 1,276,175 -0.01(-0.11%)
Jun 12, 2014 8.800 8.815 8.730 8.730 856,023 -0.14(-1.58%)
Jun 11, 2014 8.865 8.900 8.830 8.870 515,446 -0.05(-0.56%)
Jun 10, 2014 8.890 8.940 8.860 8.920 569,444 -0.09(-1.00%)
Jun 06, 2014 8.970 9.010 8.930 9.010 719,668 +0.04(+0.45%)
Jun 05, 2014 8.920 8.980 8.880 8.970 871,090 +0.08(+0.90%)
Jun 04, 2014 8.760 8.890 8.750 8.890 809,665 +0.14(+1.60%)
Jun 03, 2014 8.730 8.760 8.710 8.750 587,382 +0.02(+0.23%)
Jun 02, 2014 8.750 8.760 8.695 8.730 876,748 +0.02(+0.23%)
May 30, 2014 8.710 8.755 8.680 8.710 1,517,484 -0.02(-0.23%)
May 29, 2014 8.710 8.740 8.680 8.730 518,583 +0.02(+0.23%)
May 28, 2014 8.710 8.740 8.700 8.710 751,309 +0.02(+0.23%)
May 27, 2014 8.700 8.710 8.660 8.690 1,082,734 +0.06(+0.70%)
May 23, 2014 8.570 8.630 8.630 8.630 1,028,700 +0.06(+0.64%)
May 22, 2014 8.520 8.580 8.500 8.575 859,333 -0.20(-2.22%)
May 21, 2014 8.660 8.780 8.650 8.770 1,486,915 +0.16(+1.86%)
May 20, 2014 8.660 8.680 8.590 8.610 1,780,635 +0.06(+0.70%)
May 19, 2014 8.420 8.566 8.420 8.550 1,858,453 +0.11(+1.30%)
May 16, 2014 8.490 8.500 8.380 8.440 1,613,921 -0.21(-2.43%)
May 15, 2014 8.650 8.665 8.500 8.650 1,354,609 -0.05(-0.57%)
May 14, 2014 8.860 8.880 8.700 8.700 1,310,642 -0.20(-2.25%)
May 13, 2014 8.970 8.970 8.890 8.900 948,922 -0.08(-0.89%)
May 12, 2014 8.960 8.990 8.940 8.980 480,198 +0.06(+0.67%)
May 09, 2014 8.930 8.960 8.880 8.920 696,179 -0.10(-1.11%)
May 08, 2014 9.000 9.100 8.980 9.020 2,191,405 +0.03(+0.33%)
May 07, 2014 8.990 9.010 8.920 8.990 835,820 -0.05(-0.55%)
May 06, 2014 9.030 9.130 9.000 9.040 844,839 -0.05(-0.55%)
May 05, 2014 8.970 9.110 8.940 9.090 1,264,222 -0.07(-0.76%)
May 02, 2014 9.140 9.190 9.115 9.160 790,533 +0.02(+0.22%)
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