Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.460 7.680 7.240 7.420 14,501,204 +0.47(+6.76%)
Oct 30, 2014 7.000 7.070 6.570 6.950 17,667,690 -0.28(-3.87%)
Oct 29, 2014 7.350 7.350 7.045 7.230 8,189,257 -0.10(-1.36%)
Oct 28, 2014 7.150 7.340 7.150 7.330 4,642,405 +0.20(+2.81%)
Oct 27, 2014 7.090 7.175 7.130 7.130 2,796,509 +0.00(+0.00%)
Oct 24, 2014 7.000 7.180 6.970 7.130 2,208,463 +0.12(+1.71%)
Oct 23, 2014 7.000 7.160 6.980 7.010 4,942,528 +0.08(+1.23%)
Oct 22, 2014 6.910 6.925 3,659,384 -0.15(-2.12%)
Oct 21, 2014 6.920 7.100 6.919 7.075 4,096,946 +0.24(+3.44%)
Oct 20, 2014 6.690 6.900 6.650 6.840 3,604,261 +0.12(+1.79%)
Oct 17, 2014 6.655 6.720 4,663,578 -0.07(-1.03%)
Oct 16, 2014 6.510 6.790 6.502 6.790 8,212,038 +0.12(+1.80%)
Oct 15, 2014 6.350 6.800 6.320 6.670 6,642,375 +0.17(+2.62%)
Oct 14, 2014 6.700 6.790 6.480 6.500 7,214,195 -0.12(-1.81%)
Oct 13, 2014 6.710 6.810 6.580 6.620 7,777,501 -0.09(-1.34%)
Oct 10, 2014 7.250 7.250 6.540 6.710 15,042,029 -0.76(-10.17%)
Oct 09, 2014 7.920 7.920 7.470 7.470 7,229,217 -0.48(-6.04%)
Oct 08, 2014 7.810 7.990 7.670 7.950 4,190,793 +0.17(+2.19%)
Oct 07, 2014 7.860 7.990 7.780 7.780 5,300,592 -0.14(-1.83%)
Oct 06, 2014 8.000 8.090 7.880 7.925 3,792,027 -0.04(-0.56%)
Oct 03, 2014 8.100 8.130 7.970 7.970 3,674,761 -0.06(-0.75%)
Oct 02, 2014 7.970 8.035 7.760 8.030 6,038,327 +0.06(+0.75%)
Oct 01, 2014 8.070 8.120 7.950 7.970 5,801,125 -0.11(-1.36%)
Sep 30, 2014 8.190 8.190 8.000 8.080 3,788,190 -0.13(-1.58%)
Sep 29, 2014 8.130 8.290 8.060 8.210 2,319,351 -0.03(-0.42%)
Sep 26, 2014 8.140 8.270 8.130 8.245 2,189,395 +0.15(+1.85%)
Sep 25, 2014 8.270 8.290 7.960 8.095 8,650,106 -0.18(-2.18%)
Sep 24, 2014 8.400 8.450 8.250 8.275 4,046,904 -0.09(-1.14%)
Sep 23, 2014 8.300 8.490 8.230 8.370 5,549,744 +0.05(+0.60%)
Sep 22, 2014 8.490 8.550 8.280 8.320 2,362,919 -0.17(-2.00%)
Sep 19, 2014 8.770 8.770 8.465 8.490 4,173,650 -0.26(-2.97%)
Sep 18, 2014 8.660 8.790 8.650 8.750 2,232,902 +0.10(+1.16%)
Sep 17, 2014 8.560 8.730 8.520 8.650 4,269,797 +0.09(+1.05%)
Sep 16, 2014 8.390 8.610 8.380 8.560 5,074,925 +0.14(+1.66%)
Sep 15, 2014 8.630 8.700 8.400 8.420 6,212,926 -0.23(-2.66%)
Sep 12, 2014 8.740 8.780 8.630 8.650 3,454,472 -0.12(-1.37%)
Sep 11, 2014 8.700 8.770 8.590 8.770 4,656,005 +0.03(+0.29%)
Sep 10, 2014 8.730 8.790 8.655 8.745 4,793,670 -0.03(-0.29%)
Sep 09, 2014 8.880 8.960 8.730 8.770 2,989,408 -0.12(-1.35%)
Sep 08, 2014 8.740 8.890 8.740 8.890 4,106,387 +0.13(+1.54%)
Sep 05, 2014 8.790 8.880 8.690 8.755 6,353,541 -0.04(-0.45%)
Sep 04, 2014 8.860 9.050 8.770 8.795 4,627,180 -0.05(-0.62%)
Sep 03, 2014 8.930 9.000 8.830 8.850 3,786,072 -0.05(-0.56%)
Sep 02, 2014 8.890 9.000 8.870 8.900 6,157,257 +0.04(+0.45%)
Aug 29, 2014 8.860 8.860 8.860 0 +0.28(+3.26%)
Aug 28, 2014 8.570 8.650 8.420 8.580 3,946,684 +0.07(+0.88%)
Aug 27, 2014 8.560 8.600 8.470 8.505 2,586,826 -0.05(-0.58%)
Aug 26, 2014 8.610 8.640 8.540 8.555 3,039,741 -0.04(-0.52%)
Aug 25, 2014 8.690 8.770 8.570 8.600 2,541,960 -0.05(-0.58%)
Aug 22, 2014 8.690 8.740 8.650 8.650 2,571,248 -0.10(-1.14%)
Aug 21, 2014 8.690 8.800 8.640 8.750 4,715,914 +0.07(+0.81%)
Aug 20, 2014 8.410 8.720 8.410 8.680 7,143,074 +0.24(+2.84%)
Aug 19, 2014 8.220 8.510 8.220 8.440 7,091,710 +0.15(+1.81%)
Aug 18, 2014 8.210 8.300 8.210 8.290 5,093,309 +0.09(+1.10%)
Aug 15, 2014 8.310 8.350 8.150 8.200 5,615,074 -0.06(-0.67%)
Aug 14, 2014 8.300 8.320 8.210 8.255 3,605,996 -0.04(-0.54%)
Aug 13, 2014 8.210 8.310 8.160 8.300 4,766,656 +0.14(+1.72%)
Aug 12, 2014 8.250 8.290 8.095 8.160 6,139,196 -0.10(-1.21%)
Aug 11, 2014 8.240 8.360 8.180 8.260 6,038,690 +0.07(+0.85%)
Aug 08, 2014 8.010 8.100 7.870 8.190 5,320,842 +0.17(+2.12%)
Aug 07, 2014 8.110 8.160 7.740 8.020 22,044,609 -0.58(-6.74%)
Aug 06, 2014 8.510 8.670 8.460 8.600 7,661,076 +0.02(+0.23%)
Aug 05, 2014 8.350 8.640 8.310 8.580 9,212,929 +0.19(+2.26%)
Aug 04, 2014 8.400 8.500 8.310 8.390 4,543,401 +0.01(+0.06%)
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.