Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
Oct 01, 2014 7.230 7.330 6.950 7.040 404,795 -0.18(-2.49%)
Sep 30, 2014 7.400 7.560 7.210 7.220 480,084 -0.20(-2.70%)
Sep 29, 2014 7.240 7.440 7.240 7.420 257,018 +0.03(+0.41%)
Sep 26, 2014 7.270 7.460 7.200 7.390 321,491 +0.18(+2.50%)
Sep 25, 2014 7.280 7.280 7.060 7.210 282,918 -0.09(-1.23%)
Sep 24, 2014 7.220 7.390 7.170 7.300 222,239 +0.07(+0.97%)
Sep 23, 2014 7.320 7.432 7.210 7.230 337,488 -0.15(-2.03%)
Sep 22, 2014 7.670 7.700 7.260 7.380 456,090 -0.35(-4.53%)
Sep 19, 2014 7.650 7.770 7.540 7.730 750,094 +0.10(+1.31%)
Sep 18, 2014 7.470 7.640 7.340 7.630 330,576 +0.22(+2.97%)
Sep 17, 2014 7.360 7.550 7.330 7.410 233,309 +0.03(+0.41%)
Sep 16, 2014 7.340 7.460 7.300 7.380 381,516 +0.03(+0.41%)
Sep 15, 2014 7.500 7.640 7.310 7.350 408,613 -0.21(-2.78%)
Sep 12, 2014 7.870 7.870 7.520 7.560 324,898 -0.29(-3.69%)
Sep 11, 2014 7.820 7.910 7.680 7.850 353,001 -0.04(-0.51%)
Sep 10, 2014 7.780 7.900 7.670 7.890 225,842 +0.09(+1.15%)
Sep 09, 2014 7.940 8.020 7.720 7.800 315,886 -0.14(-1.76%)
Sep 08, 2014 7.800 7.950 7.730 7.940 175,932 +0.13(+1.66%)
Sep 05, 2014 7.870 7.980 7.670 7.810 247,979 -0.09(-1.14%)
Sep 04, 2014 8.100 8.140 7.890 7.900 373,354 -0.17(-2.11%)
Sep 03, 2014 8.440 8.500 8.060 8.070 549,536 -0.34(-4.04%)
Sep 02, 2014 8.330 8.500 8.235 8.410 273,206 +0.08(+0.96%)
Aug 29, 2014 8.260 8.330 8.330 8.330 452,200 +0.07(+0.85%)
Aug 28, 2014 8.450 8.510 8.240 8.260 313,738 -0.23(-2.71%)
Aug 27, 2014 8.640 8.700 8.450 8.490 395,369 -0.12(-1.39%)
Aug 26, 2014 8.490 8.710 8.490 8.610 577,501 +0.15(+1.77%)
Aug 25, 2014 8.040 8.470 7.910 8.460 847,179 +0.55(+6.95%)
Aug 22, 2014 7.780 8.240 7.780 7.910 351,390 +0.09(+1.15%)
Aug 21, 2014 7.760 7.910 7.650 7.820 282,876 +0.04(+0.51%)
Aug 20, 2014 7.750 7.910 7.653 7.780 253,933 -0.05(-0.64%)
Aug 19, 2014 7.850 7.940 7.700 7.830 221,995 -0.04(-0.51%)
Aug 18, 2014 7.950 8.030 7.770 7.870 324,395 +0.03(+0.38%)
Aug 15, 2014 8.000 8.070 7.650 7.840 364,907 -0.04(-0.57%)
Aug 14, 2014 7.900 7.900 7.800 7.885 335,517 -0.04(-0.44%)
Aug 13, 2014 7.640 7.940 7.640 7.920 355,550 +0.33(+4.35%)
Aug 12, 2014 7.660 7.850 7.560 7.590 467,419 -0.13(-1.68%)
Aug 11, 2014 7.500 7.750 7.410 7.720 494,264 +0.23(+3.14%)
Aug 08, 2014 7.550 7.800 7.230 7.485 415,617 -0.10(-1.38%)
Aug 07, 2014 7.870 8.230 7.505 7.590 1,006,197 -0.75(-8.99%)
Aug 06, 2014 8.050 8.650 8.040 8.340 412,977 +0.12(+1.46%)
Aug 05, 2014 8.170 8.470 8.170 8.220 322,200 -0.01(-0.12%)
Aug 04, 2014 8.190 8.320 7.970 8.230 424,463 +0.08(+0.98%)
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.