Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.040 8.180 8.040 8.150 170,805 +0.12(+1.49%)
Oct 30, 2014 7.990 8.060 7.940 8.030 110,005 +0.03(+0.37%)
Oct 29, 2014 7.900 8.010 7.900 8.000 496,202 +0.10(+1.27%)
Oct 28, 2014 7.900 7.950 7.820 7.900 252,732 +0.02(+0.25%)
Oct 27, 2014 7.760 7.900 7.750 7.880 120,383 +0.05(+0.64%)
Oct 24, 2014 7.810 7.880 7.750 7.830 256,886 +0.02(+0.26%)
Oct 23, 2014 7.750 7.960 7.730 7.810 314,818 +0.08(+1.03%)
Oct 22, 2014 7.760 7.820 7.700 7.730 179,184 -0.03(-0.39%)
Oct 21, 2014 7.640 7.770 7.640 7.760 379,108 +0.15(+1.97%)
Oct 20, 2014 7.490 7.650 7.490 7.610 329,323 +0.11(+1.47%)
Oct 17, 2014 7.490 7.520 7.400 7.500 148,278 +0.09(+1.21%)
Oct 16, 2014 7.440 7.500 7.310 7.410 103,627 -0.05(-0.67%)
Oct 15, 2014 7.520 7.540 7.350 7.460 242,009 -0.16(-2.10%)
Oct 14, 2014 7.480 7.660 7.470 7.620 357,674 +0.07(+0.93%)
Oct 10, 2014 7.550 7.550 7.550 0 -0.05(-0.66%)
Oct 09, 2014 7.740 7.740 7.560 7.600 102,272 -0.12(-1.55%)
Oct 08, 2014 7.750 7.760 7.540 7.720 173,217 +0.02(+0.26%)
Oct 07, 2014 7.810 7.830 7.630 7.700 619,961 -0.15(-1.91%)
Oct 06, 2014 7.830 7.910 7.820 7.850 139,325 +0.06(+0.77%)
Oct 03, 2014 7.760 7.820 7.700 7.790 148,977 +0.10(+1.30%)
Oct 02, 2014 7.680 7.750 7.550 7.690 189,680 +0.01(+0.13%)
Oct 01, 2014 7.690 7.740 7.650 7.680 191,418 -0.03(-0.39%)
Sep 30, 2014 7.630 7.720 7.540 7.710 264,728 +0.11(+1.45%)
Sep 29, 2014 7.600 7.600 7.550 7.600 84,630 -0.03(-0.39%)
Sep 26, 2014 7.720 7.720 7.560 7.630 170,470 -0.05(-0.65%)
Sep 25, 2014 7.660 7.680 7.560 7.680 88,169 +0.03(+0.39%)
Sep 24, 2014 7.650 7.710 7.550 7.650 162,848 +0.05(+0.66%)
Sep 23, 2014 7.630 7.660 7.570 7.600 126,885 -0.08(-1.04%)
Sep 22, 2014 7.760 7.780 7.640 7.680 85,607 -0.12(-1.54%)
Sep 19, 2014 7.880 7.890 7.780 7.800 105,482 -0.07(-0.89%)
Sep 18, 2014 7.790 7.880 7.760 7.870 233,689 +0.14(+1.81%)
Sep 17, 2014 7.700 7.780 7.700 7.730 169,924 +0.02(+0.26%)
Sep 16, 2014 7.710 7.760 7.690 7.710 51,654 -0.05(-0.64%)
Sep 15, 2014 7.780 7.780 7.680 7.760 95,075 +0.01(+0.13%)
Sep 12, 2014 7.790 7.790 7.710 7.750 65,865 +0.02(+0.26%)
Sep 11, 2014 7.720 7.800 7.650 7.730 157,290 +0.06(+0.78%)
Sep 10, 2014 7.810 7.810 7.540 7.670 956,238 -0.22(-2.79%)
Sep 09, 2014 7.970 7.970 7.850 7.890 102,367 -0.04(-0.50%)
Sep 08, 2014 7.960 7.960 7.840 7.930 118,647 +0.00(+0.00%)
Sep 05, 2014 7.960 7.980 7.890 7.930 226,291 -0.05(-0.63%)
Sep 04, 2014 7.880 8.020 7.850 7.980 1,782,560 +0.13(+1.66%)
Sep 03, 2014 7.810 7.870 7.780 7.850 216,502 +0.07(+0.90%)
Sep 02, 2014 7.760 7.820 7.700 7.780 153,757 +0.04(+0.52%)
Aug 29, 2014 7.740 7.740 7.740 0 +0.06(+0.78%)
Aug 28, 2014 7.710 7.750 7.650 7.680 144,287 -0.03(-0.39%)
Aug 27, 2014 7.640 7.710 7.600 7.710 167,221 +0.08(+1.05%)
Aug 26, 2014 7.630 7.630 7.550 7.630 149,998 +0.03(+0.39%)
Aug 25, 2014 7.580 7.610 7.540 7.600 88,460 +0.05(+0.66%)
Aug 22, 2014 7.540 7.560 7.450 7.550 103,440 +0.04(+0.47%)
Aug 21, 2014 7.460 7.540 7.380 7.515 191,401 +0.10(+1.42%)
Aug 20, 2014 7.440 7.440 7.330 7.410 137,087 +0.02(+0.27%)
Aug 19, 2014 7.500 7.500 7.370 7.390 281,601 -0.06(-0.81%)
Aug 18, 2014 7.560 7.580 7.420 7.450 123,263 -0.06(-0.80%)
Aug 15, 2014 7.630 7.630 7.520 7.510 106,799 -0.03(-0.40%)
Aug 14, 2014 7.500 7.610 7.500 7.540 188,306 +0.04(+0.53%)
Aug 13, 2014 7.500 7.530 7.490 7.500 99,997 +0.06(+0.81%)
Aug 12, 2014 7.300 7.460 7.300 7.440 141,440 +0.14(+1.92%)
Aug 11, 2014 7.310 7.350 7.170 7.300 659,641 -0.08(-1.08%)
Aug 08, 2014 7.380 7.390 7.330 7.380 57,928 -0.01(-0.14%)
Aug 07, 2014 7.390 7.550 7.360 7.390 79,132 -0.02(-0.27%)
Aug 06, 2014 7.350 7.420 7.300 7.410 86,384 +0.07(+0.95%)
Aug 05, 2014 7.320 7.390 7.310 7.340 78,333 -0.03(-0.41%)
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.