Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.307 8.365 8.233 8.304 296,117,568 +0.01(+0.10%)
Apr 29, 2014 8.410 8.413 8.249 8.296 17,059,092 -0.04(-0.44%)
Apr 28, 2014 8.313 8.415 8.275 8.333 15,277,745 +0.01(+0.08%)
Apr 25, 2014 8.210 8.339 8.191 8.326 16,202,252 +0.06(+0.70%)
Apr 24, 2014 8.336 8.352 8.194 8.268 12,714,823 -0.05(-0.62%)
Apr 23, 2014 8.310 8.384 8.304 8.320 13,605,058 -0.01(-0.12%)
Apr 22, 2014 8.372 8.391 8.317 8.330 13,216,659 -0.02(-0.19%)
Apr 21, 2014 8.397 8.475 8.301 8.346 19,453,080 -0.02(-0.19%)
Apr 17, 2014 8.001 8.362 8.362 8.362 93,198,400 +0.14(+1.65%)
Apr 16, 2014 8.094 8.243 8.046 8.226 18,153,284 +0.21(+2.61%)
Apr 15, 2014 7.894 8.064 7.875 8.017 15,664,612 -0.02(-0.28%)
Apr 14, 2014 8.101 8.101 7.902 8.039 12,432,598 +0.04(+0.48%)
Apr 11, 2014 7.943 8.081 7.888 8.001 16,300,895 +0.01(+0.16%)
Apr 10, 2014 7.981 8.162 7.981 7.988 16,722,890 +0.00(+0.04%)
Apr 09, 2014 7.904 7.985 7.817 7.985 6,990,702 +0.13(+1.60%)
Apr 08, 2014 7.798 7.910 7.727 7.859 11,097,725 +0.05(+0.62%)
Apr 07, 2014 7.907 8.014 7.756 7.810 13,682,698 -0.10(-1.30%)
Apr 04, 2014 7.962 8.083 7.904 7.914 11,078,626 +0.00(+0.00%)
Apr 03, 2014 7.985 8.026 7.901 7.914 19,914,470 -0.08(-1.01%)
Apr 02, 2014 7.968 8.033 7.894 7.994 20,228,556 +0.05(+0.57%)
Apr 01, 2014 7.901 7.981 7.849 7.949 21,711,124 +0.05(+0.69%)
Mar 31, 2014 7.891 8.010 7.878 7.894 17,959,986 -0.04(-0.49%)
Mar 28, 2014 7.926 8.026 7.881 7.933 7,726,170 +0.00(+0.00%)
Mar 27, 2014 8.030 8.085 7.862 7.933 12,601,444 -0.10(-1.24%)
Mar 26, 2014 8.136 8.155 8.026 8.033 6,817,071 -0.05(-0.64%)
Mar 25, 2014 8.188 8.188 8.072 8.085 8,022,420 -0.05(-0.67%)
Mar 24, 2014 8.304 8.304 8.114 8.139 12,795,594 -0.15(-1.83%)
Mar 21, 2014 8.320 8.355 8.204 8.291 23,655,988 +0.07(+0.86%)
Mar 20, 2014 8.062 8.265 8.026 8.220 14,821,707 +0.14(+1.68%)
Mar 19, 2014 8.065 8.123 8.030 8.085 15,285,317 +0.03(+0.32%)
Mar 18, 2014 8.017 8.088 8.001 8.059 17,833,206 +0.04(+0.44%)
Mar 17, 2014 7.949 8.097 7.933 8.023 13,623,410 +0.14(+1.76%)
Mar 14, 2014 7.949 7.988 7.791 7.885 12,163,215 -0.05(-0.69%)
Mar 13, 2014 8.014 8.062 7.920 7.939 9,537,830 -0.06(-0.81%)
Mar 12, 2014 8.004 8.054 7.965 8.004 6,713,395 -0.04(-0.52%)
Mar 11, 2014 8.046 8.062 7.991 8.046 9,642,138 +0.02(+0.28%)
Mar 10, 2014 8.014 8.049 7.949 8.023 7,421,026 +0.02(+0.24%)
Mar 07, 2014 7.968 8.094 7.872 8.004 12,899,877 +0.06(+0.77%)
Mar 06, 2014 7.865 7.988 7.793 7.943 16,519,697 +0.11(+1.44%)
Mar 05, 2014 7.807 7.891 7.749 7.830 8,333,024 -0.01(-0.15%)
Mar 04, 2014 7.784 7.912 7.774 7.841 10,697,091 +0.12(+1.54%)
Mar 03, 2014 7.648 7.761 7.587 7.722 7,835,231 +0.02(+0.25%)
Feb 28, 2014 7.645 7.809 7.542 7.703 9,401,221 +0.05(+0.67%)
Feb 27, 2014 7.549 7.661 7.430 7.652 8,498,161 +0.07(+0.98%)
Feb 26, 2014 7.626 7.690 7.555 7.578 9,667,136 -0.02(-0.25%)
Feb 25, 2014 7.716 7.716 7.555 7.597 16,981,622 -0.11(-1.46%)
Feb 24, 2014 7.650 7.780 7.650 7.710 11,336,732 +0.04(+0.50%)
Feb 21, 2014 7.526 7.693 7.489 7.671 14,840,343 +0.14(+1.84%)
Feb 20, 2014 7.610 7.665 7.504 7.533 15,588,104 -0.10(-1.27%)
Feb 19, 2014 7.722 7.792 7.578 7.629 17,856,882 -0.07(-0.88%)
Feb 18, 2014 7.603 7.729 7.523 7.697 13,608,702 +0.10(+1.36%)
Feb 14, 2014 7.587 7.594 7.594 7.594 22,830,402 -0.00(-0.04%)
Feb 13, 2014 7.555 7.676 7.500 7.597 11,489,590 +0.01(+0.17%)
Feb 12, 2014 7.545 7.710 7.533 7.584 12,196,459 +0.06(+0.77%)
Feb 11, 2014 7.137 7.581 6.783 7.526 18,439,752 +0.18(+2.41%)
Feb 10, 2014 7.330 7.365 7.262 7.349 8,606,708 +0.03(+0.40%)
Feb 07, 2014 7.266 7.375 7.259 7.320 11,460,575 +0.07(+0.93%)
Feb 06, 2014 7.063 7.259 7.031 7.253 13,073,596 +0.17(+2.45%)
Feb 05, 2014 7.040 7.127 6.989 7.079 15,520,120 +0.03(+0.41%)
Feb 04, 2014 7.137 7.230 7.015 7.050 17,077,212 -0.10(-1.35%)
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.