Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.271 8.271 8.271 8.271 1,728 +0.04(+0.54%)
Aug 27, 2014 8.271 8.227 8.227 8.227 135 +0.02(+0.19%)
Aug 26, 2014 8.211 8.211 8.211 8.211 675 -0.09(-1.03%)
Aug 25, 2014 8.297 8.284 8.195 8.297 2,462 +0.01(+0.15%)
Aug 22, 2014 8.259 8.354 8.246 8.284 5,508 +0.05(+0.65%)
Aug 21, 2014 8.240 8.310 8.182 8.231 5,697 -0.06(-0.72%)
Aug 20, 2014 8.195 8.297 8.195 8.291 9,991 +0.10(+1.16%)
Aug 19, 2014 8.182 8.348 8.182 8.195 11,492 +0.01(+0.13%)
Aug 18, 2014 8.354 8.367 8.182 8.184 18,368 -0.08(-0.92%)
Aug 15, 2014 8.252 8.260 8.252 8.260 1,912 +0.01(+0.09%)
Aug 14, 2014 8.284 8.286 8.252 8.252 4,339 -0.05(-0.56%)
Aug 13, 2014 8.265 8.322 8.265 8.299 4,012 +0.05(+0.64%)
Aug 12, 2014 8.210 8.271 8.195 8.246 5,890 -0.00(-0.04%)
Aug 11, 2014 8.367 8.367 8.249 8.249 3,363 -0.05(-0.58%)
Aug 08, 2014 8.278 8.316 8.271 8.297 1,728 +0.00(+0.00%)
Aug 07, 2014 8.329 8.367 8.284 8.297 2,799 +0.01(+0.15%)
Aug 06, 2014 8.303 8.303 8.284 8.284 4,922 -0.04(-0.53%)
Aug 05, 2014 8.341 8.341 8.278 8.329 4,419 -0.02(-0.23%)
Aug 04, 2014 8.278 8.348 8.278 8.348 5,964 +0.16(+1.94%)
Aug 01, 2014 8.239 8.239 8.189 8.189 9,581 -0.03(-0.31%)
Jul 31, 2014 8.258 8.277 8.214 8.214 2,767 -0.04(-0.47%)
Jul 30, 2014 8.308 8.340 8.189 8.253 7,241 +0.01(+0.09%)
Jul 29, 2014 8.220 8.258 8.201 8.245 3,225 -0.06(-0.76%)
Jul 28, 2014 8.220 8.220 8.220 8.308 3,663 +0.03(+0.30%)
Jul 25, 2014 8.245 8.283 8.201 8.283 7,314 +0.08(+1.00%)
Jul 24, 2014 8.189 8.308 8.189 8.201 8,644 +0.00(+0.00%)
Jul 23, 2014 8.189 8.252 8.189 8.201 17,082 +0.01(+0.11%)
Jul 22, 2014 8.189 8.321 8.189 8.192 9,070 -0.12(-1.47%)
Jul 21, 2014 8.189 8.315 8.189 8.315 4,095 +0.06(+0.76%)
Jul 18, 2014 8.315 8.403 8.245 8.252 7,824 +0.01(+0.08%)
Jul 17, 2014 8.214 8.271 8.214 8.245 4,459 -0.06(-0.68%)
Jul 16, 2014 8.245 8.447 8.245 8.302 15,879 -0.04(-0.45%)
Jul 15, 2014 8.340 8.418 8.340 8.340 9,152 -0.09(-1.12%)
Jul 14, 2014 8.384 8.466 8.384 8.434 9,090 +0.03(+0.30%)
Jul 11, 2014 8.403 8.409 8.371 8.409 794 +0.00(+0.00%)
Jul 10, 2014 8.403 8.434 8.403 8.409 1,819 -0.00(-0.02%)
Jul 09, 2014 8.422 8.434 8.403 8.411 3,525 +0.00(+0.02%)
Jul 08, 2014 8.440 8.447 8.409 8.409 4,051 +0.01(+0.07%)
Jul 07, 2014 8.403 8.403 8.403 8.403 1,437 -0.09(-1.11%)
Jul 03, 2014 8.403 8.497 8.497 8.497 1,906 +0.03(+0.36%)
Jul 02, 2014 8.459 8.467 8.459 8.467 1,495 -0.02(-0.22%)
Jul 01, 2014 8.469 8.497 8.469 8.486 1,517 -0.02(-0.28%)
Jun 30, 2014 8.535 8.654 8.510 8.510 2,108 -0.04(-0.51%)
Jun 27, 2014 8.462 8.554 8.462 8.553 2,006 +0.05(+0.58%)
Jun 26, 2014 8.497 8.503 8.491 8.503 5,547 +0.08(+0.97%)
Jun 25, 2014 8.409 8.490 8.408 8.422 2,141 -0.16(-1.83%)
Jun 24, 2014 8.428 8.654 8.428 8.579 5,716 +0.09(+1.11%)
Jun 23, 2014 8.434 8.497 8.434 8.485 7,270 -0.01(-0.15%)
Jun 20, 2014 8.485 8.535 8.403 8.497 12,503 -0.16(-1.82%)
Jun 19, 2014 8.478 8.654 8.466 8.654 3,256 +0.19(+2.23%)
Jun 18, 2014 8.497 8.554 8.466 8.466 3,527 +0.00(+0.00%)
Jun 17, 2014 8.429 8.485 8.429 8.466 3,538 +0.04(+0.52%)
Jun 16, 2014 8.403 8.428 8.403 8.422 1,688 -0.03(-0.30%)
Jun 13, 2014 8.434 8.447 8.422 8.447 4,410 +0.01(+0.15%)
Jun 12, 2014 8.422 8.437 8.422 8.434 3,187 -0.04(-0.52%)
Jun 11, 2014 8.403 8.478 8.403 8.478 1,377 +0.08(+0.90%)
Jun 10, 2014 8.529 8.403 8.403 8.403 7,991 -0.03(-0.30%)
Jun 06, 2014 8.610 8.610 8.422 8.428 2,383 -0.03(-0.30%)
Jun 05, 2014 8.428 8.654 8.428 8.453 4,651 -0.09(-1.03%)
Jun 04, 2014 8.485 8.686 8.485 8.541 8,008 +0.14(+1.64%)
Jun 03, 2014 8.510 8.510 8.333 8.403 3,420 -0.06(-0.74%)
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.