Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.890 7.947 7.840 7.910 2,785,971 -0.02(-0.25%)
Nov 26, 2014 7.930 7.930 7.930 0 +0.20(+2.59%)
Nov 25, 2014 7.760 7.850 7.680 7.730 3,317,902 -0.01(-0.13%)
Nov 24, 2014 7.410 7.810 7.410 7.740 5,715,165 -0.04(-0.58%)
Nov 21, 2014 7.780 7.860 7.710 7.785 5,598,392 +0.12(+1.63%)
Nov 20, 2014 7.480 7.710 7.440 7.660 5,093,546 +0.12(+1.59%)
Nov 19, 2014 7.530 7.600 7.400 7.540 3,672,823 -0.03(-0.40%)
Nov 18, 2014 7.480 7.650 7.470 7.570 4,036,132 +0.10(+1.34%)
Nov 17, 2014 7.510 7.560 7.365 7.470 3,354,988 -0.08(-1.13%)
Nov 14, 2014 7.460 7.590 7.380 7.555 2,358,761 +0.08(+1.14%)
Nov 13, 2014 7.590 7.620 7.440 7.470 2,064,113 -0.10(-1.26%)
Nov 12, 2014 7.530 7.620 7.519 7.565 2,636,840 -0.00(-0.07%)
Nov 11, 2014 7.600 7.670 7.540 7.570 2,913,171 -0.03(-0.39%)
Nov 10, 2014 7.440 7.615 7.440 7.600 4,548,774 +0.16(+2.15%)
Nov 07, 2014 7.300 7.440 7.245 7.440 6,950,764 +0.15(+2.06%)
Nov 06, 2014 7.350 7.420 7.260 7.290 4,107,212 -0.05(-0.68%)
Nov 05, 2014 7.400 7.430 7.260 7.340 4,805,679 +0.02(+0.27%)
Nov 04, 2014 7.430 7.480 7.260 7.320 6,307,192 -0.14(-1.88%)
Nov 03, 2014 7.440 7.545 7.350 7.460 7,875,690 +0.04(+0.54%)
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%)
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.