Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.130 6.130 5.910 5.940 711,629 -0.29(-4.65%)
Jul 30, 2014 6.120 6.250 6.080 6.230 734,861 +0.16(+2.64%)
Jul 29, 2014 5.880 6.140 5.770 6.070 916,028 +0.22(+3.76%)
Jul 28, 2014 5.960 6.050 5.640 5.850 1,662,827 -0.15(-2.50%)
Jul 25, 2014 6.340 6.600 5.950 6.000 1,311,095 -0.58(-8.81%)
Jul 24, 2014 6.780 6.810 6.580 6.580 330,445 -0.15(-2.23%)
Jul 23, 2014 6.820 6.900 6.710 6.730 219,469 -0.08(-1.17%)
Jul 22, 2014 6.780 6.810 6.660 6.810 326,219 +0.22(+3.34%)
Jul 21, 2014 6.720 6.749 6.560 6.590 361,009 -0.19(-2.80%)
Jul 18, 2014 6.600 6.800 6.570 6.780 273,302 +0.15(+2.26%)
Jul 17, 2014 6.810 6.970 6.610 6.630 450,646 -0.27(-3.91%)
Jul 16, 2014 6.920 6.954 6.805 6.900 255,263 +0.04(+0.58%)
Jul 15, 2014 6.850 7.010 6.790 6.860 317,920 +0.00(+0.00%)
Jul 14, 2014 7.060 7.060 6.830 6.860 246,478 -0.11(-1.58%)
Jul 11, 2014 6.870 7.030 6.860 6.970 286,153 +0.12(+1.75%)
Jul 10, 2014 6.780 6.957 6.670 6.850 653,797 -0.09(-1.30%)
Jul 09, 2014 7.200 7.200 6.930 6.940 263,091 -0.20(-2.80%)
Jul 08, 2014 7.230 7.250 7.040 7.140 278,488 -0.13(-1.79%)
Jul 07, 2014 7.630 7.680 7.240 7.270 393,465 -0.35(-4.59%)
Jul 03, 2014 7.600 7.620 7.620 7.620 125,400 +0.04(+0.53%)
Jul 02, 2014 7.760 7.920 7.580 7.580 189,153 -0.18(-2.32%)
Jul 01, 2014 7.440 7.860 7.440 7.760 510,236 +0.28(+3.74%)
Jun 30, 2014 7.340 7.550 7.270 7.480 340,014 +0.12(+1.63%)
Jun 27, 2014 7.230 7.435 7.180 7.360 343,917 +0.06(+0.82%)
Jun 26, 2014 7.310 7.327 7.140 7.300 286,748 +0.00(+0.00%)
Jun 25, 2014 7.370 7.538 7.290 7.300 473,613 -0.11(-1.48%)
Jun 24, 2014 7.410 7.680 7.340 7.410 316,651 -0.04(-0.54%)
Jun 23, 2014 7.360 7.530 7.350 7.450 213,978 +0.10(+1.36%)
Jun 20, 2014 7.600 7.620 7.330 7.350 357,551 -0.20(-2.58%)
Jun 19, 2014 7.500 7.620 7.490 7.545 175,738 +0.04(+0.60%)
Jun 18, 2014 7.500 7.588 7.385 7.500 194,781 -0.01(-0.13%)
Jun 17, 2014 7.480 7.590 7.370 7.510 207,988 -0.01(-0.13%)
Jun 16, 2014 7.510 7.590 7.360 7.520 243,854 -0.01(-0.13%)
Jun 13, 2014 7.700 7.709 7.450 7.530 241,678 -0.14(-1.83%)
Jun 12, 2014 7.700 7.806 7.625 7.670 211,061 -0.07(-0.90%)
Jun 11, 2014 7.890 7.900 7.630 7.740 364,901 -0.23(-2.89%)
Jun 10, 2014 8.030 8.030 7.815 7.970 221,547 +0.43(+5.70%)
Jun 06, 2014 7.330 7.570 7.310 7.540 259,105 +0.28(+3.86%)
Jun 05, 2014 7.150 7.375 7.140 7.260 318,821 +0.12(+1.68%)
Jun 04, 2014 7.120 7.170 7.030 7.140 191,400 +0.01(+0.14%)
Jun 03, 2014 7.040 7.200 7.000 7.130 454,298 +0.03(+0.42%)
Jun 02, 2014 7.190 7.190 6.980 7.100 243,020 -0.08(-1.11%)
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%)
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.