Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.190 7.290 7.100 7.180 308,268 +0.01(+0.14%)
May 29, 2014 7.250 7.420 7.150 7.170 470,822 -0.20(-2.71%)
May 28, 2014 7.340 7.400 7.260 7.370 280,441 +0.04(+0.55%)
May 27, 2014 7.410 7.530 7.280 7.330 261,585 +0.02(+0.27%)
May 23, 2014 7.200 7.310 7.310 7.310 515,300 +0.12(+1.67%)
May 22, 2014 7.070 7.230 7.030 7.190 116,478 +0.14(+1.99%)
May 21, 2014 7.080 7.210 7.025 7.050 232,538 -0.01(-0.14%)
May 20, 2014 7.160 7.200 6.980 7.060 432,672 -0.14(-1.88%)
May 19, 2014 7.130 7.297 7.050 7.195 256,559 +0.06(+0.77%)
May 16, 2014 7.110 7.159 7.020 7.140 316,911 +0.01(+0.14%)
May 15, 2014 7.120 7.180 6.920 7.130 431,096 -0.05(-0.70%)
May 14, 2014 7.450 7.450 7.120 7.180 668,976 -0.30(-4.01%)
May 13, 2014 7.650 7.690 7.425 7.480 504,835 -0.16(-2.09%)
May 12, 2014 7.470 7.760 7.410 7.640 305,417 +0.24(+3.24%)
May 09, 2014 7.310 7.510 7.310 7.400 439,538 +0.02(+0.27%)
May 08, 2014 7.420 7.610 7.340 7.380 370,181 -0.03(-0.40%)
May 07, 2014 7.550 7.550 7.310 7.410 456,018 -0.11(-1.46%)
May 06, 2014 7.820 7.829 7.490 7.520 588,406 -0.35(-4.45%)
May 05, 2014 8.070 8.120 7.820 7.870 290,735 -0.24(-2.96%)
May 02, 2014 7.940 8.250 7.790 8.110 382,541 +0.21(+2.66%)
May 01, 2014 7.800 7.980 7.720 7.900 405,288 +0.05(+0.64%)
Apr 30, 2014 7.850 7.910 7.700 7.850 493,506 +0.00(+0.00%)
Apr 29, 2014 7.850 8.070 7.770 7.850 560,354 +0.01(+0.13%)
Apr 28, 2014 8.120 8.325 7.690 7.840 796,569 -0.16(-2.00%)
Apr 25, 2014 8.000 8.550 7.550 8.000 1,244,761 -0.47(-5.55%)
Apr 24, 2014 8.440 8.540 8.180 8.470 619,123 +0.10(+1.19%)
Apr 23, 2014 8.570 8.670 8.340 8.370 414,445 -0.23(-2.67%)
Apr 22, 2014 8.600 8.760 8.580 8.600 347,488 +0.03(+0.35%)
Apr 21, 2014 8.690 8.690 8.430 8.570 422,436 -0.12(-1.38%)
Apr 17, 2014 8.570 8.690 8.690 8.690 194,100 +0.11(+1.28%)
Apr 16, 2014 8.440 8.650 8.320 8.580 346,839 +0.19(+2.26%)
Apr 15, 2014 8.510 8.620 8.162 8.390 470,303 -0.11(-1.29%)
Apr 14, 2014 8.480 8.660 8.430 8.500 569,519 +0.08(+0.95%)
Apr 11, 2014 8.390 8.590 8.260 8.420 392,765 -0.04(-0.47%)
Apr 10, 2014 8.770 8.770 8.375 8.460 546,335 -0.30(-3.42%)
Apr 09, 2014 8.560 8.770 8.540 8.760 443,963 +0.20(+2.34%)
Apr 08, 2014 8.700 8.730 8.530 8.560 265,289 -0.13(-1.50%)
Apr 07, 2014 8.900 8.920 8.485 8.690 437,264 -0.22(-2.47%)
Apr 04, 2014 9.150 9.400 8.840 8.910 686,273 -0.16(-1.76%)
Apr 03, 2014 9.000 9.110 8.800 9.070 462,580 +0.08(+0.89%)
Apr 02, 2014 9.100 9.110 8.910 8.990 510,845 -0.08(-0.88%)
Apr 01, 2014 9.120 9.250 9.030 9.070 612,549 -0.03(-0.33%)
Mar 31, 2014 8.650 9.160 8.370 9.100 2,064,313 +1.06(+13.18%)
Mar 28, 2014 7.940 8.230 7.930 8.040 302,817 +0.07(+0.88%)
Mar 27, 2014 7.970 8.110 7.880 7.970 431,178 -0.03(-0.38%)
Mar 26, 2014 8.590 8.680 8.000 8.000 475,508 -0.49(-5.77%)
Mar 25, 2014 8.370 8.580 8.370 8.490 431,874 +0.17(+2.04%)
Mar 24, 2014 8.240 8.400 8.090 8.320 623,662 +0.13(+1.59%)
Mar 21, 2014 8.550 8.550 8.190 8.190 394,347 -0.30(-3.53%)
Mar 20, 2014 8.470 8.550 8.300 8.490 308,959 +0.01(+0.12%)
Mar 19, 2014 8.640 8.729 8.340 8.480 286,142 -0.11(-1.28%)
Mar 18, 2014 8.180 8.590 8.180 8.590 347,289 +0.40(+4.88%)
Mar 17, 2014 8.300 8.480 8.135 8.190 426,267 -0.07(-0.85%)
Mar 14, 2014 8.120 8.260 8.080 8.260 295,305 +0.08(+0.98%)
Mar 13, 2014 8.500 8.500 8.040 8.180 583,489 -0.29(-3.42%)
Mar 12, 2014 8.370 8.500 8.286 8.470 321,451 +0.00(+0.00%)
Mar 11, 2014 8.560 8.760 8.370 8.470 308,724 -0.10(-1.17%)
Mar 10, 2014 8.560 8.660 8.420 8.570 353,538 -0.03(-0.35%)
Mar 07, 2014 8.730 8.850 8.530 8.600 222,850 -0.10(-1.15%)
Mar 06, 2014 8.710 8.860 8.620 8.700 335,245 +0.02(+0.23%)
Mar 05, 2014 8.650 8.745 8.500 8.680 343,198 +0.04(+0.46%)
Mar 04, 2014 8.580 8.985 8.580 8.640 489,714 +0.15(+1.77%)
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.