Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.092 8.110 7.929 7.992 12,548,957 +0.04(+0.45%)
Jul 30, 2014 7.830 7.965 7.803 7.956 4,104,464 +0.13(+1.61%)
Jul 29, 2014 7.803 7.875 7.767 7.830 5,137,870 +0.02(+0.23%)
Jul 28, 2014 7.866 7.875 7.803 7.812 5,432,068 -0.06(-0.80%)
Jul 25, 2014 7.857 7.875 7.785 7.875 3,859,021 +0.01(+0.11%)
Jul 24, 2014 7.487 7.884 7.487 7.866 10,868,748 +0.20(+2.59%)
Jul 23, 2014 7.595 7.686 7.541 7.668 3,275,986 +0.05(+0.71%)
Jul 22, 2014 7.604 7.668 7.577 7.613 2,850,486 +0.00(+0.00%)
Jul 21, 2014 7.631 7.649 7.577 7.613 2,910,294 -0.02(-0.24%)
Jul 18, 2014 7.613 7.686 7.600 7.631 3,758,380 +0.00(+0.00%)
Jul 17, 2014 7.604 7.740 7.604 7.631 5,245,784 +0.00(+0.00%)
Jul 16, 2014 7.659 7.668 7.595 7.631 4,001,707 +0.01(+0.12%)
Jul 15, 2014 7.613 7.672 7.586 7.622 3,254,701 -0.01(-0.12%)
Jul 14, 2014 7.713 7.713 7.600 7.631 4,469,498 -0.05(-0.59%)
Jul 11, 2014 7.559 7.686 7.514 7.677 5,644,202 +0.10(+1.31%)
Jul 10, 2014 7.613 7.619 7.469 7.577 5,361,519 +0.00(+0.00%)
Jul 09, 2014 7.668 7.668 7.532 7.577 6,086,636 -0.06(-0.83%)
Jul 08, 2014 7.487 7.785 7.415 7.640 10,951,105 +0.12(+1.56%)
Jul 07, 2014 7.424 7.541 7.388 7.523 4,407,660 +0.10(+1.34%)
Jul 03, 2014 7.442 7.424 7.424 7.424 3,133,038 +0.00(+0.00%)
Jul 02, 2014 7.550 7.586 7.415 7.424 4,135,780 -0.11(-1.44%)
Jul 01, 2014 7.514 7.622 7.487 7.532 4,154,734 +0.04(+0.48%)
Jun 30, 2014 7.550 7.559 7.487 7.496 3,321,998 -0.04(-0.48%)
Jun 27, 2014 7.397 7.559 7.397 7.532 10,502,507 +0.08(+1.09%)
Jun 26, 2014 7.496 7.514 7.415 7.451 3,760,740 -0.05(-0.60%)
Jun 25, 2014 7.505 7.559 7.460 7.496 4,126,928 -0.05(-0.72%)
Jun 24, 2014 7.478 7.586 7.469 7.550 6,873,298 +0.05(+0.60%)
Jun 23, 2014 7.559 7.586 7.478 7.505 4,531,139 -0.05(-0.60%)
Jun 20, 2014 7.577 7.604 7.505 7.550 10,635,094 +0.02(+0.24%)
Jun 19, 2014 7.839 7.843 7.523 7.532 9,401,071 -0.30(-3.80%)
Jun 18, 2014 7.686 7.866 7.640 7.830 6,725,688 +0.15(+2.00%)
Jun 17, 2014 7.622 7.686 7.577 7.677 5,367,489 +0.06(+0.83%)
Jun 16, 2014 7.686 7.713 7.609 7.613 2,582,416 -0.08(-1.06%)
Jun 13, 2014 7.740 7.794 7.631 7.695 2,847,576 -0.05(-0.70%)
Jun 12, 2014 7.866 7.893 7.654 7.749 6,316,388 -0.11(-1.38%)
Jun 11, 2014 8.037 8.037 7.839 7.857 4,288,592 -0.19(-2.35%)
Jun 10, 2014 8.010 8.101 7.956 8.046 3,242,264 +0.00(+0.00%)
Jun 06, 2014 7.947 8.119 7.911 8.046 14,842,539 +0.08(+1.02%)
Jun 05, 2014 8.001 8.046 7.848 7.965 5,917,009 -0.02(-0.23%)
Jun 04, 2014 7.983 8.082 7.920 7.983 8,293,961 -0.05(-0.56%)
Jun 03, 2014 7.839 8.037 7.812 8.028 9,147,848 +0.17(+2.18%)
Jun 02, 2014 7.821 7.911 7.785 7.857 6,629,489 +0.09(+1.16%)
May 30, 2014 7.722 7.830 7.704 7.767 7,167,564 +0.04(+0.47%)
May 29, 2014 7.830 7.902 7.677 7.731 9,825,980 -0.15(-1.95%)
May 28, 2014 7.956 7.983 7.830 7.884 9,076,291 -0.07(-0.91%)
May 27, 2014 7.974 8.037 7.920 7.956 7,518,748 +0.00(+0.00%)
May 23, 2014 7.992 7.956 7.956 7.956 5,942,042 -0.05(-0.56%)
May 22, 2014 8.028 8.055 7.961 8.001 3,323,420 -0.05(-0.56%)
May 21, 2014 7.920 8.073 7.875 8.046 10,975,233 +0.15(+1.94%)
May 20, 2014 7.947 7.965 7.830 7.893 7,768,559 -0.10(-1.24%)
May 19, 2014 8.019 8.046 7.965 7.992 6,237,134 -0.06(-0.78%)
May 16, 2014 8.028 8.073 7.965 8.055 6,359,261 +0.07(+0.90%)
May 15, 2014 8.037 8.037 7.938 7.983 10,640,618 -0.05(-0.56%)
May 14, 2014 8.155 8.182 8.028 8.028 12,378,513 -0.10(-1.22%)
May 13, 2014 8.146 8.209 8.092 8.128 11,724,746 -0.07(-0.88%)
May 12, 2014 8.010 8.218 7.974 8.200 10,959,708 +0.24(+3.06%)
May 09, 2014 7.911 7.974 7.875 7.956 9,106,330 -0.01(-0.11%)
May 08, 2014 7.911 8.028 7.911 7.965 9,504,671 +0.01(+0.11%)
May 07, 2014 7.875 8.010 7.848 7.956 18,295,376 -0.07(-0.84%)
May 06, 2014 7.848 8.137 7.758 8.024 22,629,230 +0.09(+1.19%)
May 05, 2014 7.992 8.082 7.758 7.929 20,088,788 -0.17(-2.12%)
May 02, 2014 8.082 8.146 8.001 8.101 19,713,008 -0.04(-0.44%)
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.