Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.623 7.762 7.619 7.720 213,219 +0.11(+1.47%)
Jun 27, 2014 7.497 7.623 7.495 7.608 165,551 +0.11(+1.47%)
Jun 26, 2014 7.489 7.497 7.460 7.497 98,985 +0.03(+0.36%)
Jun 25, 2014 7.447 7.476 7.408 7.471 87,483 +0.03(+0.36%)
Jun 24, 2014 7.409 7.500 7.409 7.444 135,095 +0.03(+0.40%)
Jun 23, 2014 7.449 7.478 7.401 7.414 108,027 -0.04(-0.50%)
Jun 20, 2014 7.489 7.489 7.401 7.452 68,193 -0.03(-0.36%)
Jun 19, 2014 7.463 7.503 7.436 7.479 127,083 +0.02(+0.25%)
Jun 18, 2014 7.463 7.476 7.369 7.460 157,684 +0.00(+0.00%)
Jun 17, 2014 7.409 7.462 7.372 7.460 178,960 +0.05(+0.61%)
Jun 16, 2014 7.500 7.503 7.361 7.414 238,156 +0.14(+1.92%)
Jun 13, 2014 7.154 7.350 7.141 7.275 335,473 +0.14(+1.95%)
Jun 12, 2014 7.160 7.168 7.133 7.136 89,823 -0.02(-0.34%)
Jun 11, 2014 7.152 7.195 6.995 7.160 126,262 +0.03(+0.45%)
Jun 10, 2014 7.101 7.178 6.967 7.128 198,545 +0.11(+1.60%)
Jun 06, 2014 6.940 7.021 6.937 7.015 174,821 +0.09(+1.24%)
Jun 05, 2014 6.900 6.956 6.864 6.929 88,289 +0.03(+0.47%)
Jun 04, 2014 6.838 6.913 6.838 6.897 68,017 +0.06(+0.86%)
Jun 03, 2014 6.820 6.889 6.779 6.838 124,190 +0.00(+0.00%)
Jun 02, 2014 6.857 6.994 6.806 6.838 204,483 +0.05(+0.75%)
May 30, 2014 6.820 6.829 6.699 6.787 93,081 -0.01(-0.20%)
May 29, 2014 6.755 6.868 6.755 6.801 78,448 +0.04(+0.59%)
May 28, 2014 6.809 6.873 6.736 6.761 109,740 -0.01(-0.12%)
May 27, 2014 6.712 6.884 6.702 6.769 289,387 +0.06(+0.92%)
May 23, 2014 6.672 6.707 6.707 6.707 72,772 +0.04(+0.64%)
May 22, 2014 6.627 6.667 6.627 6.664 83,132 +0.01(+0.16%)
May 21, 2014 6.664 6.664 6.612 6.653 105,613 +0.01(+0.16%)
May 20, 2014 6.624 6.672 6.594 6.643 60,304 +0.04(+0.57%)
May 19, 2014 6.527 6.680 6.527 6.605 138,939 +0.09(+1.36%)
May 16, 2014 6.514 6.560 6.514 6.517 59,807 -0.01(-0.12%)
May 15, 2014 6.525 6.552 6.501 6.525 79,307 -0.03(-0.45%)
May 14, 2014 6.519 6.602 6.517 6.554 96,272 +0.04(+0.64%)
May 13, 2014 6.533 6.604 6.482 6.512 111,367 -0.05(-0.72%)
May 12, 2014 6.474 6.584 6.463 6.560 140,756 +0.10(+1.62%)
May 09, 2014 6.603 6.603 6.407 6.455 241,212 -0.13(-1.91%)
May 08, 2014 6.790 6.790 6.568 6.581 104,997 -0.09(-1.33%)
May 07, 2014 6.651 6.699 6.632 6.669 94,854 -0.00(-0.04%)
May 06, 2014 6.694 6.720 6.645 6.672 119,331 -0.02(-0.36%)
May 05, 2014 6.793 6.793 6.694 6.696 194,238 -0.11(-1.65%)
May 02, 2014 6.860 6.873 6.793 6.809 158,502 -0.05(-0.74%)
May 01, 2014 6.849 6.860 6.785 6.860 84,457 +0.04(+0.59%)
Apr 30, 2014 6.785 6.881 6.755 6.820 121,227 +0.00(+0.00%)
Apr 29, 2014 6.846 6.887 6.798 6.820 109,352 -0.01(-0.20%)
Apr 28, 2014 6.817 6.903 6.767 6.833 228,994 +0.03(+0.43%)
Apr 25, 2014 6.790 6.806 6.739 6.803 108,374 +0.03(+0.51%)
Apr 24, 2014 6.739 6.777 6.712 6.769 90,327 +0.06(+0.96%)
Apr 23, 2014 6.774 6.793 6.699 6.704 97,085 -0.04(-0.64%)
Apr 22, 2014 6.763 6.820 6.718 6.747 161,129 +0.05(+0.82%)
Apr 21, 2014 6.702 6.736 6.611 6.692 135,856 +0.01(+0.14%)
Apr 17, 2014 6.608 6.683 6.683 6.683 98,149 +0.04(+0.65%)
Apr 16, 2014 6.753 6.753 6.621 6.640 141,488 -0.02(-0.24%)
Apr 15, 2014 6.726 6.771 6.656 6.656 174,586 -0.08(-1.11%)
Apr 14, 2014 6.753 6.812 6.699 6.731 139,226 -0.02(-0.24%)
Apr 11, 2014 6.817 6.820 6.597 6.747 206,737 -0.11(-1.56%)
Apr 10, 2014 6.839 6.867 6.743 6.854 311,105 +0.03(+0.42%)
Apr 09, 2014 6.893 6.901 6.803 6.826 443,433 -0.05(-0.75%)
Apr 08, 2014 6.709 6.883 6.670 6.878 430,331 +0.22(+3.31%)
Apr 07, 2014 6.544 6.670 6.542 6.658 298,876 +0.14(+2.19%)
Apr 04, 2014 6.538 6.554 6.484 6.515 134,442 -0.00(-0.04%)
Apr 03, 2014 6.538 6.554 6.502 6.518 72,037 -0.03(-0.51%)
Apr 02, 2014 6.575 6.575 6.479 6.551 141,943 -0.02(-0.35%)
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.