Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.013 8.066 8.013 8.066 449 +0.00(+0.00%)
May 29, 2014 8.226 8.226 8.066 8.066 38,548 +0.00(+0.00%)
May 28, 2014 7.799 8.280 7.746 8.066 3,258 +0.00(+0.00%)
May 27, 2014 7.959 8.066 7.906 8.066 2,826 +0.11(+1.35%)
May 22, 2014 8.013 7.959 7.959 7.959 262 -0.00(-0.01%)
May 21, 2014 7.799 7.959 7.746 7.959 252 -0.05(-0.64%)
May 20, 2014 7.906 8.013 7.746 8.011 412 +0.11(+1.33%)
May 19, 2014 7.752 7.905 7.752 7.905 57 -0.11(-1.34%)
May 16, 2014 7.639 8.013 7.479 8.013 5,391 +0.21(+2.74%)
May 15, 2014 7.479 7.799 7.479 7.799 879 -0.05(-0.68%)
May 14, 2014 7.853 7.853 7.853 7.853 18 +0.00(+0.03%)
May 13, 2014 7.904 7.904 7.850 7.850 165 -0.00(-0.03%)
May 12, 2014 7.852 7.853 7.639 7.853 745 +0.05(+0.68%)
May 09, 2014 7.746 7.799 7.745 7.799 243 -0.16(-2.01%)
May 08, 2014 7.959 7.959 7.959 7.959 42 +0.11(+1.38%)
May 07, 2014 8.226 8.226 7.639 7.850 3,359 +0.26(+3.49%)
May 06, 2014 7.911 8.120 7.585 7.585 10,553 -0.28(-3.53%)
May 05, 2014 7.804 7.863 7.799 7.863 1,266 +0.01(+0.14%)
May 02, 2014 7.828 8.173 7.746 7.853 1,117 +0.05(+0.68%)
May 01, 2014 7.906 7.906 7.746 7.800 1,203 -0.37(-4.57%)
Apr 30, 2014 8.226 8.226 7.906 8.173 628 +0.21(+2.68%)
Apr 29, 2014 8.013 8.173 7.906 7.959 2,384 -0.32(-3.85%)
Apr 28, 2014 8.280 8.280 8.013 8.278 829 -0.00(-0.03%)
Apr 25, 2014 8.547 8.547 8.226 8.280 1,669 -0.16(-1.90%)
Apr 24, 2014 8.600 8.920 8.280 8.440 11,245 +0.00(+0.00%)
Apr 23, 2014 8.280 8.547 8.173 8.440 4,386 +0.37(+4.64%)
Apr 22, 2014 8.279 8.280 8.066 8.066 1,697 -0.01(-0.07%)
Apr 21, 2014 8.072 8.072 8.072 8.072 247 +0.05(+0.67%)
Apr 17, 2014 8.013 8.018 8.018 8.018 411 -0.26(-3.15%)
Apr 15, 2014 8.226 8.279 8.279 8.279 0 +0.04(+0.49%)
Apr 14, 2014 8.278 8.278 8.239 8.239 228 +0.17(+2.14%)
Apr 11, 2014 8.279 8.280 8.066 8.066 468 -0.11(-1.31%)
Apr 10, 2014 8.027 8.174 8.027 8.174 393 -0.08(-0.96%)
Apr 09, 2014 8.280 8.280 8.208 8.253 449 -0.03(-0.33%)
Apr 08, 2014 8.280 8.280 8.280 8.280 2,433 +0.04(+0.52%)
Apr 07, 2014 8.013 8.280 7.906 8.237 3,519 +0.27(+3.42%)
Apr 04, 2014 8.280 8.280 7.965 7.965 748 -0.26(-3.18%)
Apr 03, 2014 7.853 8.280 7.853 8.226 1,897 +0.16(+1.99%)
Apr 02, 2014 8.066 8.280 8.013 8.066 2,131 -0.21(-2.57%)
Apr 01, 2014 8.275 8.279 7.959 8.279 3,825 +0.00(+0.06%)
Mar 31, 2014 8.013 8.280 8.013 8.275 3,455 +0.26(+3.27%)
Mar 28, 2014 8.163 8.163 8.013 8.013 484 +0.00(+0.00%)
Mar 27, 2014 7.906 8.120 7.906 8.013 1,977 +0.11(+1.35%)
Mar 26, 2014 8.279 8.279 7.906 7.906 1,232 -0.11(-1.33%)
Mar 25, 2014 8.013 8.013 8.013 8.013 96 -0.01(-0.07%)
Mar 24, 2014 8.280 8.280 8.018 8.018 490 -0.26(-3.16%)
Mar 21, 2014 8.494 9.081 7.959 8.280 6,650 -0.11(-1.27%)
Mar 20, 2014 8.547 8.547 8.387 8.387 2,013 -0.05(-0.63%)
Mar 19, 2014 8.547 8.547 8.120 8.440 4,088 +0.21(+2.60%)
Mar 18, 2014 7.924 8.387 7.924 8.226 3,872 +0.21(+2.67%)
Mar 17, 2014 7.853 8.066 7.746 8.013 1,770 -0.05(-0.66%)
Mar 13, 2014 8.173 8.066 8.066 8.066 542 -0.05(-0.66%)
Mar 12, 2014 7.692 8.171 7.639 8.119 394 +0.05(+0.66%)
Mar 11, 2014 8.013 8.066 7.746 8.066 2,562 +0.32(+4.14%)
Mar 10, 2014 7.746 8.173 7.532 7.746 5,353 +0.00(+0.00%)
Mar 07, 2014 8.387 8.387 7.692 7.746 4,505 -0.53(-6.45%)
Mar 06, 2014 8.814 9.028 8.226 8.280 12,866 -0.16(-1.90%)
Mar 05, 2014 8.440 9.509 8.013 8.440 18,992 +0.16(+1.94%)
Mar 04, 2014 7.799 8.280 7.626 8.280 17,051 +0.59(+7.64%)
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.