Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.22 10.37 9.928 10.16 142,029 +0.23(+2.29%)
Jul 30, 2014 9.764 9.946 9.636 9.928 109,323 +0.26(+2.64%)
Jul 29, 2014 9.664 9.736 9.591 9.673 29,244 +0.03(+0.28%)
Jul 28, 2014 9.609 9.664 9.445 9.646 57,873 +0.04(+0.38%)
Jul 25, 2014 9.791 9.791 9.582 9.609 77,649 -0.21(-2.13%)
Jul 24, 2014 9.837 9.964 9.773 9.819 94,538 -0.10(-1.01%)
Jul 23, 2014 9.782 9.928 9.618 9.919 91,844 +0.14(+1.40%)
Jul 22, 2014 9.627 9.819 9.591 9.782 59,376 +0.22(+2.29%)
Jul 21, 2014 9.509 9.609 9.509 9.564 26,163 +0.02(+0.19%)
Jul 18, 2014 9.254 9.564 9.254 9.545 68,848 +0.30(+3.25%)
Jul 17, 2014 9.272 9.409 9.217 9.245 97,006 -0.07(-0.78%)
Jul 16, 2014 9.299 9.491 9.299 9.318 89,274 +0.02(+0.20%)
Jul 15, 2014 9.444 9.447 9.217 9.299 61,128 -0.15(-1.54%)
Jul 14, 2014 9.609 9.609 9.409 9.445 53,216 -0.08(-0.86%)
Jul 11, 2014 9.573 9.664 9.463 9.527 81,551 -0.08(-0.81%)
Jul 10, 2014 9.554 9.755 9.536 9.605 96,891 -0.18(-1.82%)
Jul 09, 2014 9.764 9.873 9.727 9.782 50,640 +0.11(+1.13%)
Jul 08, 2014 9.873 9.873 9.609 9.673 45,895 -0.21(-2.12%)
Jul 07, 2014 9.983 9.983 9.864 9.882 47,113 -0.10(-1.00%)
Jul 03, 2014 9.828 9.983 9.983 9.983 50,614 +0.13(+1.29%)
Jul 02, 2014 9.746 9.954 9.709 9.855 46,199 +0.05(+0.56%)
Jul 01, 2014 9.819 9.837 9.755 9.800 128,347 +0.05(+0.56%)
Jun 30, 2014 9.627 9.864 9.627 9.746 66,574 +0.05(+0.47%)
Jun 27, 2014 9.564 9.700 9.564 9.700 115,957 +0.08(+0.85%)
Jun 26, 2014 9.746 9.746 9.573 9.618 32,093 -0.13(-1.31%)
Jun 25, 2014 9.591 9.746 9.591 9.746 53,751 +0.07(+0.75%)
Jun 24, 2014 9.755 9.882 9.636 9.673 52,913 -0.08(-0.84%)
Jun 23, 2014 9.800 9.819 9.700 9.755 68,058 -0.07(-0.74%)
Jun 20, 2014 9.973 9.992 9.782 9.828 188,863 -0.08(-0.83%)
Jun 19, 2014 10.18 10.18 9.910 9.910 35,470 -0.20(-1.98%)
Jun 18, 2014 10.08 10.24 10.06 10.11 45,866 +0.02(+0.18%)
Jun 17, 2014 9.992 10.15 9.992 10.09 171,828 +0.05(+0.54%)
Jun 16, 2014 10.02 10.14 9.983 10.04 49,154 -0.01(-0.09%)
Jun 13, 2014 10.02 10.16 9.920 10.05 43,434 +0.08(+0.82%)
Jun 12, 2014 10.09 10.18 9.920 9.965 41,636 -0.16(-1.61%)
Jun 11, 2014 10.12 10.25 9.974 10.13 62,571 -0.06(-0.62%)
Jun 10, 2014 10.08 10.23 10.06 10.19 48,264 +0.25(+2.55%)
Jun 06, 2014 9.739 9.956 9.657 9.938 88,208 +0.20(+2.05%)
Jun 05, 2014 9.385 9.757 9.234 9.739 67,966 +0.41(+4.37%)
Jun 04, 2014 9.249 9.367 9.213 9.331 81,870 +0.06(+0.68%)
Jun 03, 2014 9.421 9.526 9.258 9.267 57,164 -0.18(-1.92%)
Jun 02, 2014 9.802 9.802 9.440 9.449 44,017 -0.30(-3.07%)
May 30, 2014 9.847 9.956 9.684 9.748 103,032 -0.06(-0.65%)
May 29, 2014 9.811 9.911 9.657 9.811 41,699 +0.01(+0.09%)
May 28, 2014 9.874 9.920 9.772 9.802 63,011 -0.07(-0.73%)
May 27, 2014 9.548 9.883 9.494 9.874 109,098 +0.35(+3.71%)
May 23, 2014 9.304 9.521 9.521 9.521 38,414 +0.15(+1.64%)
May 22, 2014 9.349 9.421 9.267 9.367 7,909 +0.05(+0.58%)
May 21, 2014 9.412 9.421 9.168 9.313 58,376 -0.08(-0.87%)
May 20, 2014 9.585 9.589 9.295 9.394 94,059 -0.24(-2.54%)
May 19, 2014 9.403 9.657 9.358 9.639 72,214 +0.27(+2.90%)
May 16, 2014 9.313 9.467 9.204 9.367 68,594 +0.03(+0.29%)
May 15, 2014 9.240 9.476 9.240 9.340 98,749 +0.03(+0.29%)
May 14, 2014 9.331 9.403 9.113 9.313 146,263 +0.07(+0.78%)
May 13, 2014 9.168 9.313 9.077 9.240 67,150 +0.02(+0.20%)
May 12, 2014 8.996 9.267 8.899 9.222 111,839 +0.25(+2.83%)
May 09, 2014 8.950 9.041 8.814 8.968 96,463 -0.05(-0.60%)
May 08, 2014 8.959 9.204 8.959 9.023 63,380 -0.14(-1.48%)
May 07, 2014 9.141 9.258 9.077 9.159 91,109 +0.00(+0.00%)
May 06, 2014 9.340 9.349 9.141 9.159 81,452 -0.18(-1.94%)
May 05, 2014 9.412 9.494 9.222 9.340 30,517 -0.17(-1.81%)
May 02, 2014 9.421 9.702 9.376 9.512 216,872 +0.14(+1.45%)
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.