Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.150 7.150 7.150 7.150 415,100 +0.03(+0.42%)
Aug 28, 2014 7.230 7.490 6.960 7.120 773,233 -0.13(-1.79%)
Aug 27, 2014 6.960 7.450 6.870 7.250 1,067,386 +0.26(+3.72%)
Aug 26, 2014 6.700 7.010 6.640 6.990 723,515 +0.29(+4.33%)
Aug 25, 2014 6.650 6.900 6.556 6.700 643,835 +0.09(+1.36%)
Aug 22, 2014 6.390 6.650 6.370 6.610 585,676 +0.24(+3.77%)
Aug 21, 2014 6.460 6.570 6.340 6.370 628,860 -0.05(-0.78%)
Aug 20, 2014 6.700 6.800 6.410 6.420 634,286 -0.36(-5.31%)
Aug 19, 2014 6.780 6.820 6.510 6.780 442,294 -0.02(-0.29%)
Aug 18, 2014 6.560 6.930 6.490 6.800 694,558 +0.32(+4.94%)
Aug 15, 2014 6.570 6.650 6.250 6.480 448,647 -0.04(-0.61%)
Aug 14, 2014 6.460 6.740 6.440 6.520 504,406 +0.08(+1.24%)
Aug 13, 2014 6.220 6.520 6.060 6.440 810,722 +0.30(+4.89%)
Aug 12, 2014 6.400 6.500 6.080 6.140 1,360,277 -0.31(-4.81%)
Aug 11, 2014 6.490 6.640 6.400 6.450 635,119 -0.02(-0.31%)
Aug 08, 2014 6.300 6.420 6.230 6.470 426,452 +0.15(+2.37%)
Aug 07, 2014 6.400 6.400 6.140 6.320 1,057,420 -0.09(-1.40%)
Aug 06, 2014 6.450 6.650 6.330 6.410 890,429 -0.12(-1.84%)
Aug 05, 2014 6.640 6.740 6.425 6.530 833,683 -0.18(-2.68%)
Aug 04, 2014 6.890 7.030 6.610 6.710 901,983 -0.18(-2.61%)
Aug 01, 2014 6.960 7.150 6.750 6.890 950,036 -0.07(-1.01%)
Jul 31, 2014 6.440 7.110 6.440 6.960 2,354,211 +0.44(+6.75%)
Jul 30, 2014 6.510 6.690 6.310 6.520 1,226,064 +0.10(+1.56%)
Jul 29, 2014 6.220 6.760 6.160 6.420 2,600,666 +0.03(+0.47%)
Jul 28, 2014 6.870 7.330 6.110 6.390 15,719,760 -4.44(-41.00%)
Jul 25, 2014 10.98 11.38 10.52 10.83 3,997,300 +0.61(+5.97%)
Jul 24, 2014 10.80 10.86 10.10 10.22 1,741,571 -0.41(-3.86%)
Jul 23, 2014 10.10 11.00 9.960 10.63 1,881,345 +0.67(+6.73%)
Jul 22, 2014 10.18 10.28 9.920 9.960 635,332 -0.12(-1.19%)
Jul 21, 2014 10.06 10.42 9.890 10.08 1,277,340 +0.04(+0.40%)
Jul 18, 2014 9.180 10.24 9.180 10.04 1,306,790 +1.05(+11.68%)
Jul 17, 2014 9.570 9.600 8.980 8.990 1,278,596 -0.67(-6.94%)
Jul 16, 2014 10.24 10.24 9.620 9.660 629,113 -0.41(-4.07%)
Jul 15, 2014 10.50 10.52 9.910 10.07 959,562 -0.46(-4.37%)
Jul 14, 2014 10.77 10.82 10.38 10.53 499,512 -0.01(-0.09%)
Jul 11, 2014 10.25 10.84 10.11 10.54 622,111 +0.28(+2.73%)
Jul 10, 2014 10.25 10.41 9.730 10.26 582,325 -0.42(-3.93%)
Jul 09, 2014 10.54 10.89 10.19 10.68 661,459 +0.13(+1.23%)
Jul 08, 2014 11.48 11.53 10.39 10.55 1,081,172 -0.61(-5.47%)
Jul 07, 2014 11.60 11.65 10.92 11.16 1,715,181 -0.34(-2.96%)
Jul 03, 2014 11.28 11.50 11.50 11.50 546,900 +0.33(+2.95%)
Jul 02, 2014 10.90 11.32 10.88 11.17 1,069,446 +0.31(+2.85%)
Jul 01, 2014 10.30 10.94 10.22 10.86 843,199 +0.61(+5.95%)
Jun 30, 2014 10.41 10.50 10.10 10.25 658,445 +0.00(+0.00%)
Jun 27, 2014 10.07 10.25 9.950 10.25 544,587 +0.10(+0.99%)
Jun 26, 2014 10.07 10.20 9.920 10.15 420,104 +0.12(+1.20%)
Jun 25, 2014 10.15 10.29 9.810 10.03 967,741 -0.19(-1.86%)
Jun 24, 2014 10.61 10.68 10.15 10.22 598,993 -0.30(-2.85%)
Jun 23, 2014 10.30 10.70 10.30 10.52 674,319 +0.15(+1.45%)
Jun 20, 2014 10.66 10.74 10.17 10.37 780,179 -0.24(-2.22%)
Jun 19, 2014 11.17 11.20 10.51 10.61 713,821 -0.57(-5.14%)
Jun 18, 2014 10.70 11.52 10.61 11.18 826,932 +0.48(+4.49%)
Jun 17, 2014 10.51 10.99 10.30 10.70 1,177,673 +0.35(+3.38%)
Jun 16, 2014 9.510 10.47 9.500 10.35 1,313,276 +0.85(+8.95%)
Jun 13, 2014 9.220 9.660 9.010 9.500 686,234 +0.34(+3.71%)
Jun 12, 2014 8.990 9.240 8.920 9.160 677,848 +0.17(+1.89%)
Jun 11, 2014 8.630 9.260 8.590 8.990 856,441 +0.33(+3.81%)
Jun 10, 2014 8.570 8.680 8.550 8.660 532,814 +0.36(+4.34%)
Jun 06, 2014 8.840 8.899 8.130 8.300 1,013,305 -0.45(-5.14%)
Jun 05, 2014 8.830 8.930 8.660 8.750 387,786 -0.06(-0.68%)
Jun 04, 2014 8.830 9.000 8.630 8.810 496,838 -0.01(-0.11%)
Jun 03, 2014 9.100 9.180 8.560 8.820 616,665 -0.36(-3.92%)
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.