Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.840 6.910 6.910 6.910 325,700 +0.11(+1.62%)
Aug 28, 2014 6.840 6.915 6.750 6.800 327,094 -0.04(-0.58%)
Aug 27, 2014 6.900 6.935 6.720 6.840 293,934 -0.03(-0.44%)
Aug 26, 2014 6.990 6.980 6.761 6.870 374,399 -0.11(-1.58%)
Aug 25, 2014 6.890 7.070 6.857 6.980 270,443 +0.13(+1.90%)
Aug 22, 2014 6.950 6.988 6.780 6.850 478,467 -0.12(-1.72%)
Aug 21, 2014 6.950 7.040 6.820 6.970 279,144 -0.01(-0.14%)
Aug 20, 2014 7.320 7.320 6.840 6.980 586,377 -0.38(-5.16%)
Aug 19, 2014 7.320 7.390 7.230 7.360 338,378 +0.03(+0.41%)
Aug 18, 2014 7.240 7.400 7.110 7.330 691,725 +0.15(+2.09%)
Aug 15, 2014 7.010 7.310 7.000 7.180 606,485 +0.25(+3.61%)
Aug 14, 2014 7.020 7.050 6.910 6.930 188,346 -0.10(-1.42%)
Aug 13, 2014 6.900 7.230 6.880 7.030 379,106 +0.19(+2.78%)
Aug 12, 2014 7.100 7.130 6.820 6.840 318,572 -0.28(-3.93%)
Aug 11, 2014 7.010 7.270 7.010 7.120 496,938 +0.09(+1.28%)
Aug 08, 2014 7.090 7.170 7.000 7.030 301,235 -0.12(-1.68%)
Aug 07, 2014 7.340 7.350 7.062 7.150 584,139 -0.20(-2.72%)
Aug 06, 2014 7.020 7.490 6.900 7.350 1,527,666 +0.25(+3.52%)
Aug 05, 2014 6.730 7.460 6.560 7.100 3,709,879 +1.21(+20.54%)
Aug 04, 2014 6.430 6.490 5.830 5.890 1,434,855 -0.55(-8.54%)
Aug 01, 2014 6.480 6.530 6.210 6.440 720,415 +0.01(+0.16%)
Jul 31, 2014 6.290 6.480 6.240 6.430 622,091 +0.06(+0.94%)
Jul 30, 2014 6.400 6.460 6.290 6.370 591,785 +0.03(+0.47%)
Jul 29, 2014 6.300 6.440 6.230 6.340 407,948 +0.03(+0.48%)
Jul 28, 2014 6.080 6.330 6.010 6.310 658,088 +0.26(+4.30%)
Jul 25, 2014 6.000 6.200 5.920 6.050 636,935 +0.07(+1.17%)
Jul 24, 2014 5.950 6.010 5.860 5.980 331,531 +0.06(+1.01%)
Jul 23, 2014 6.060 6.170 5.905 5.920 153,131 -0.14(-2.31%)
Jul 22, 2014 6.080 6.240 6.050 6.060 226,166 -0.02(-0.33%)
Jul 21, 2014 5.980 6.120 5.900 6.080 341,186 +0.06(+1.00%)
Jul 18, 2014 5.810 6.030 5.800 6.020 417,544 +0.20(+3.44%)
Jul 17, 2014 6.120 6.120 5.760 5.820 584,131 -0.31(-5.06%)
Jul 16, 2014 6.400 6.450 5.970 6.130 647,577 -0.22(-3.46%)
Jul 15, 2014 6.500 6.540 6.315 6.350 255,501 -0.17(-2.61%)
Jul 14, 2014 6.560 6.680 6.490 6.520 234,347 +0.02(+0.31%)
Jul 11, 2014 6.500 6.580 6.450 6.500 284,424 +0.00(+0.00%)
Jul 10, 2014 6.450 6.540 6.385 6.500 433,155 -0.06(-0.91%)
Jul 09, 2014 6.550 6.690 6.530 6.560 387,729 +0.01(+0.15%)
Jul 08, 2014 6.720 6.740 6.500 6.550 556,062 -0.21(-3.11%)
Jul 07, 2014 6.820 6.820 6.700 6.760 400,104 -0.08(-1.17%)
Jul 03, 2014 6.830 6.840 6.840 6.840 237,600 +0.02(+0.29%)
Jul 02, 2014 6.780 6.950 6.760 6.820 492,797 +0.05(+0.74%)
Jul 01, 2014 7.080 7.080 6.760 6.770 550,009 -0.27(-3.84%)
Jun 30, 2014 7.290 7.290 6.650 7.040 1,194,350 -0.25(-3.43%)
Jun 27, 2014 7.210 7.330 7.000 7.290 5,144,631 +0.03(+0.41%)
Jun 26, 2014 7.780 7.950 6.580 7.260 2,574,768 -0.55(-7.04%)
Jun 25, 2014 7.720 8.110 7.620 7.810 1,872,414 +0.00(+0.00%)
Jun 24, 2014 7.710 7.980 7.600 7.810 878,788 +0.09(+1.17%)
Jun 23, 2014 7.700 7.780 7.460 7.720 884,285 +0.00(+0.00%)
Jun 20, 2014 7.600 7.770 7.490 7.720 1,223,751 +0.12(+1.58%)
Jun 19, 2014 7.630 7.810 7.400 7.600 718,838 -0.02(-0.26%)
Jun 18, 2014 7.340 7.950 7.240 7.620 1,158,673 +0.24(+3.25%)
Jun 17, 2014 7.310 7.400 6.990 7.380 807,263 +0.08(+1.10%)
Jun 16, 2014 6.400 7.320 6.400 7.300 1,564,569 +0.93(+14.60%)
Jun 13, 2014 6.410 6.480 6.150 6.370 486,703 -0.01(-0.16%)
Jun 12, 2014 6.740 6.795 6.290 6.380 1,050,089 -0.47(-6.86%)
Jun 11, 2014 6.550 6.940 6.340 6.850 436,155 +0.22(+3.32%)
Jun 10, 2014 6.770 7.000 6.590 6.630 1,276,591 +0.35(+5.57%)
Jun 06, 2014 6.000 6.300 5.950 6.280 675,027 +0.28(+4.67%)
Jun 05, 2014 5.890 6.000 5.820 6.000 447,620 +0.11(+1.87%)
Jun 04, 2014 5.820 5.980 5.630 5.890 508,669 +0.08(+1.38%)
Jun 03, 2014 5.500 5.820 5.455 5.810 1,104,156 +0.40(+7.39%)
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.