Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.340 8.420 8.290 8.380 4,458,495 +0.03(+0.36%)
May 29, 2014 8.450 8.455 8.320 8.350 4,768,918 +0.16(+1.95%)
May 28, 2014 8.200 8.240 8.070 8.190 3,297,823 -0.01(-0.06%)
May 27, 2014 8.120 8.200 8.100 8.195 3,731,695 +0.10(+1.17%)
May 23, 2014 8.100 8.100 8.100 0 +0.13(+1.69%)
May 22, 2014 7.830 7.980 7.830 7.965 2,140,404 +0.14(+1.85%)
May 21, 2014 7.740 7.910 7.730 7.820 3,263,951 +0.10(+1.30%)
May 20, 2014 7.890 7.920 7.680 7.720 3,262,721 -0.22(-2.77%)
May 19, 2014 7.750 7.990 7.710 7.940 3,667,790 +0.16(+2.06%)
May 16, 2014 7.750 7.830 7.690 7.780 2,378,919 +0.02(+0.26%)
May 15, 2014 7.890 7.940 7.610 7.760 6,339,433 -0.14(-1.77%)
May 14, 2014 7.910 8.040 7.800 7.900 5,425,598 -0.03(-0.38%)
May 13, 2014 8.080 8.090 7.920 7.930 3,062,603 -0.13(-1.61%)
May 12, 2014 7.870 8.100 7.820 8.060 4,485,605 +0.29(+3.73%)
May 09, 2014 7.750 7.820 7.640 7.770 2,968,920 +0.01(+0.13%)
May 08, 2014 7.840 7.930 7.730 7.760 6,212,013 -0.10(-1.27%)
May 07, 2014 7.760 7.870 7.610 7.860 6,685,151 +0.09(+1.16%)
May 06, 2014 7.650 7.810 7.600 7.770 7,078,922 +0.12(+1.57%)
May 05, 2014 7.530 7.710 7.495 7.650 4,164,385 +0.07(+0.92%)
May 02, 2014 7.540 7.730 7.530 7.580 4,307,575 -0.02(-0.26%)
May 01, 2014 7.920 8.250 7.475 7.600 13,002,585 -0.17(-2.19%)
Apr 30, 2014 7.820 7.830 7.715 7.770 5,864,347 -0.09(-1.15%)
Apr 29, 2014 7.840 7.890 7.680 7.860 5,453,956 +0.06(+0.77%)
Apr 28, 2014 8.010 8.040 7.640 7.800 4,464,970 -0.16(-1.95%)
Apr 25, 2014 8.140 8.180 7.730 7.955 6,416,639 -0.24(-2.93%)
Apr 24, 2014 8.040 8.250 7.900 8.195 5,637,385 +0.17(+2.05%)
Apr 23, 2014 7.990 8.090 7.950 8.030 3,153,351 +0.07(+0.88%)
Apr 22, 2014 7.880 8.060 7.855 7.960 4,590,528 +0.08(+1.02%)
Apr 21, 2014 8.000 8.000 7.820 7.880 1,907,598 -0.08(-1.01%)
Apr 17, 2014 7.960 7.960 7.960 0 +0.13(+1.66%)
Apr 16, 2014 7.900 7.960 7.640 7.830 3,369,983 +0.00(+0.00%)
Apr 15, 2014 7.820 7.870 7.660 7.830 6,555,971 +0.01(+0.13%)
Apr 14, 2014 7.820 7.960 7.755 7.820 2,953,547 -0.05(-0.64%)
Apr 11, 2014 8.000 8.110 7.800 7.870 5,560,222 -0.19(-2.36%)
Apr 10, 2014 8.300 8.330 8.030 8.060 3,923,025 -0.26(-3.12%)
Apr 09, 2014 8.400 8.490 8.255 8.320 5,292,108 -0.04(-0.48%)
Apr 08, 2014 8.330 8.430 8.290 8.360 4,259,749 +0.06(+0.72%)
Apr 07, 2014 8.230 8.320 8.110 8.300 5,391,680 +0.06(+0.73%)
Apr 04, 2014 8.740 8.740 8.210 8.240 6,046,487 -0.47(-5.40%)
Apr 03, 2014 8.620 8.760 8.565 8.710 4,152,520 +0.07(+0.81%)
Apr 02, 2014 8.580 8.690 8.510 8.640 3,062,387 +0.10(+1.17%)
Apr 01, 2014 8.360 8.580 8.340 8.540 4,337,921 +0.18(+2.15%)
Mar 31, 2014 8.160 8.370 8.160 8.360 5,205,123 +0.25(+3.08%)
Mar 28, 2014 8.100 8.190 8.055 8.110 3,494,175 +0.05(+0.62%)
Mar 27, 2014 8.280 8.360 8.050 8.060 5,298,141 -0.23(-2.77%)
Mar 26, 2014 8.510 8.600 8.270 8.290 4,040,362 -0.21(-2.47%)
Mar 25, 2014 8.580 8.710 8.430 8.500 2,710,005 +0.01(+0.12%)
Mar 24, 2014 8.610 8.660 8.440 8.490 3,095,888 -0.10(-1.16%)
Mar 21, 2014 8.790 8.850 8.520 8.590 5,954,780 -0.14(-1.60%)
Mar 20, 2014 8.785 8.900 8.640 8.730 4,437,936 +0.03(+0.34%)
Mar 19, 2014 8.760 8.840 8.640 8.700 4,761,072 -0.01(-0.11%)
Mar 18, 2014 8.580 8.790 8.550 8.710 5,138,991 +0.17(+1.99%)
Mar 17, 2014 8.380 8.740 8.305 8.540 10,238,437 +0.24(+2.89%)
Mar 14, 2014 8.140 8.350 8.100 8.300 6,848,000 +0.31(+3.88%)
Mar 13, 2014 8.100 8.155 7.890 7.990 3,857,490 -0.08(-0.99%)
Mar 12, 2014 8.030 8.090 7.950 8.070 3,259,902 +0.01(+0.12%)
Mar 11, 2014 8.180 8.230 8.010 8.060 4,057,139 -0.12(-1.47%)
Mar 10, 2014 8.290 8.310 8.120 8.180 3,455,428 -0.13(-1.56%)
Mar 07, 2014 8.260 8.460 8.260 8.310 5,400,625 +0.10(+1.22%)
Mar 06, 2014 8.210 8.280 8.110 8.210 5,134,275 +0.06(+0.74%)
Mar 05, 2014 8.140 8.220 8.090 8.150 5,096,534 +0.00(+0.00%)
Mar 04, 2014 8.120 8.200 8.070 8.150 5,094,636 +0.12(+1.49%)
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.