Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.147 8.147 8.147 8.147 75 +0.16(+2.00%)
Apr 29, 2014 7.847 8.100 7.833 7.987 1,860 -0.05(-0.58%)
Apr 28, 2014 8.033 8.033 8.033 8.033 601 -0.05(-0.58%)
Apr 25, 2014 8.120 8.120 8.067 8.080 4,234 +0.08(+1.00%)
Apr 24, 2014 8.093 8.133 7.920 8.000 3,189 -0.01(-0.08%)
Apr 23, 2014 8.146 8.147 7.987 8.007 3,585 -0.09(-1.07%)
Apr 17, 2014 7.913 8.093 8.093 8.093 15 +0.07(+0.91%)
Apr 16, 2014 8.047 8.047 8.020 8.020 1,950 -0.03(-0.33%)
Apr 15, 2014 8.020 8.047 8.020 8.047 3,327 +0.03(+0.33%)
Apr 14, 2014 8.153 8.153 8.020 8.020 493 -0.08(-1.03%)
Apr 11, 2014 7.933 8.104 7.933 8.104 1,038 -0.05(-0.61%)
Apr 10, 2014 8.153 8.153 8.153 8.153 532 +0.13(+1.58%)
Apr 09, 2014 8.007 8.060 7.920 8.027 6,783 -0.10(-1.23%)
Apr 08, 2014 7.840 8.127 7.840 8.127 6,172 +0.19(+2.35%)
Apr 07, 2014 7.973 7.993 7.767 7.940 10,935 -0.09(-1.16%)
Apr 04, 2014 8.000 8.068 7.567 8.033 14,806 -0.08(-0.99%)
Apr 02, 2014 8.020 8.113 8.113 8.113 75 -0.02(-0.25%)
Apr 01, 2014 8.193 8.193 8.133 8.133 1,747 +0.07(+0.83%)
Mar 31, 2014 8.313 8.313 8.033 8.067 4,326 -0.22(-2.65%)
Mar 28, 2014 8.100 8.287 8.100 8.287 4,623 -0.02(-0.24%)
Mar 27, 2014 8.267 8.307 8.267 8.307 331 +0.24(+2.98%)
Mar 26, 2014 8.067 8.067 8.067 8.067 169 -0.01(-0.16%)
Mar 25, 2014 8.080 8.080 8.080 8.080 3,276 +0.00(+0.00%)
Mar 24, 2014 8.440 8.440 8.080 8.080 16,659 -0.36(-4.27%)
Mar 21, 2014 8.440 8.440 8.440 8.440 828 -0.02(-0.24%)
Mar 20, 2014 8.527 8.527 8.460 8.460 1,660 -0.08(-0.94%)
Mar 19, 2014 8.660 8.660 8.500 8.540 3,511 -0.10(-1.19%)
Mar 18, 2014 8.660 8.660 8.643 8.643 1,401 +0.04(+0.42%)
Mar 17, 2014 8.573 8.640 8.573 8.607 1,851 +0.17(+1.96%)
Mar 14, 2014 8.440 8.441 8.427 8.441 2,847 -0.19(-2.15%)
Mar 13, 2014 8.293 8.627 8.293 8.627 2,385 +0.53(+6.59%)
Mar 12, 2014 8.093 8.093 8.093 8.093 828 -0.43(-5.06%)
Mar 11, 2014 8.480 8.525 8.300 8.525 2,172 +0.19(+2.22%)
Mar 10, 2014 8.206 8.340 8.206 8.340 2,686 +0.04(+0.48%)
Mar 07, 2014 8.200 8.300 8.107 8.300 2,554 +0.10(+1.22%)
Mar 06, 2014 8.199 8.200 8.080 8.200 3,451 +0.00(+0.00%)
Mar 05, 2014 8.200 8.200 8.200 8.200 1,200 +0.04(+0.46%)
Mar 04, 2014 8.067 8.163 8.067 8.163 3,387 +0.04(+0.44%)
Mar 03, 2014 8.073 8.127 8.073 8.127 1,135 -0.16(-1.93%)
Feb 28, 2014 8.293 8.293 8.287 8.287 477 +0.03(+0.40%)
Feb 27, 2014 8.093 8.280 8.093 8.253 14,328 +0.21(+2.65%)
Feb 26, 2014 8.133 8.287 8.033 8.040 1,473 -0.16(-1.95%)
Feb 25, 2014 8.093 8.233 8.093 8.200 3,178 +0.19(+2.41%)
Feb 24, 2014 8.004 8.133 8.000 8.007 14,460 +0.01(+0.08%)
Feb 21, 2014 8.000 8.000 8.000 8.000 298 +0.01(+0.08%)
Feb 20, 2014 7.940 7.993 7.920 7.993 15,016 +0.07(+0.84%)
Feb 19, 2014 7.980 7.980 7.767 7.927 2,659 -0.04(-0.50%)
Feb 18, 2014 7.720 8.000 7.720 7.967 13,383 +0.25(+3.28%)
Feb 14, 2014 7.640 7.713 7.713 7.713 17,100 +0.08(+1.05%)
Feb 13, 2014 7.653 7.703 7.627 7.633 10,410 -0.07(-0.95%)
Feb 12, 2014 7.440 7.733 7.440 7.707 27,624 +0.00(+0.04%)
Feb 11, 2014 7.693 7.767 7.693 7.704 4,201 -0.06(-0.81%)
Feb 10, 2014 7.620 7.767 7.507 7.767 2,860 +0.07(+0.87%)
Feb 07, 2014 7.753 7.753 7.580 7.700 1,602 +0.19(+2.48%)
Feb 04, 2014 7.533 7.513 7.513 7.513 5,850 -0.12(-1.57%)
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.