Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.530 9.640 9.400 9.470 3,107,714 -0.11(-1.15%)
Apr 29, 2014 9.750 9.780 9.530 9.580 1,633,538 -0.08(-0.83%)
Apr 28, 2014 9.670 9.720 9.330 9.660 3,908,735 +0.05(+0.52%)
Apr 25, 2014 10.06 10.10 9.580 9.610 3,675,937 -0.52(-5.13%)
Apr 24, 2014 10.09 10.21 9.920 10.13 2,281,800 +0.11(+1.10%)
Apr 23, 2014 10.19 10.20 9.980 10.02 1,655,263 -0.20(-1.96%)
Apr 22, 2014 9.960 10.28 9.910 10.22 2,820,584 +0.29(+2.92%)
Apr 21, 2014 9.860 10.00 9.820 9.930 2,047,793 +0.02(+0.20%)
Apr 17, 2014 9.900 9.910 9.910 9.910 6,681,900 +0.17(+1.75%)
Apr 16, 2014 9.850 9.850 9.490 9.740 2,762,927 -0.03(-0.31%)
Apr 15, 2014 9.640 9.800 9.450 9.770 2,156,600 +0.18(+1.88%)
Apr 14, 2014 9.680 9.820 9.540 9.590 1,829,042 -0.02(-0.21%)
Apr 11, 2014 9.760 9.900 9.530 9.610 2,364,266 -0.24(-2.44%)
Apr 10, 2014 10.21 10.25 9.820 9.850 2,234,588 -0.37(-3.62%)
Apr 09, 2014 10.04 10.23 10.00 10.22 2,172,457 +0.24(+2.40%)
Apr 08, 2014 9.970 10.06 9.920 9.980 3,045,779 +0.05(+0.50%)
Apr 07, 2014 10.14 10.18 9.850 9.930 3,432,998 -0.27(-2.65%)
Apr 04, 2014 10.57 10.59 10.05 10.20 2,358,044 -0.24(-2.30%)
Apr 03, 2014 10.39 10.80 10.39 10.44 5,519,210 +0.10(+0.97%)
Apr 02, 2014 10.29 10.36 10.21 10.34 1,223,013 +0.04(+0.39%)
Apr 01, 2014 10.31 10.43 10.15 10.30 3,074,227 +0.03(+0.29%)
Mar 31, 2014 10.10 10.33 10.10 10.27 1,197,294 +0.22(+2.19%)
Mar 28, 2014 10.04 10.27 10.00 10.05 945,171 +0.01(+0.10%)
Mar 27, 2014 10.11 10.35 10.02 10.04 1,347,077 -0.09(-0.89%)
Mar 26, 2014 10.67 10.69 10.10 10.13 1,934,671 -0.43(-4.07%)
Mar 25, 2014 10.78 10.89 10.51 10.56 1,698,575 -0.27(-2.50%)
Mar 24, 2014 10.73 10.88 10.62 10.83 1,822,143 +0.11(+1.04%)
Mar 21, 2014 10.95 10.95 10.71 10.72 2,332,512 -0.15(-1.38%)
Mar 20, 2014 10.66 10.93 10.64 10.87 1,196,133 +0.14(+1.35%)
Mar 19, 2014 10.58 10.90 10.52 10.72 2,657,830 +0.11(+0.99%)
Mar 18, 2014 10.41 10.79 10.38 10.62 3,233,672 +0.24(+2.31%)
Mar 17, 2014 10.25 10.50 10.21 10.38 2,114,256 +0.18(+1.76%)
Mar 14, 2014 9.940 10.20 9.900 10.20 2,436,972 +0.19(+1.90%)
Mar 13, 2014 9.970 10.03 9.780 10.01 2,878,941 +0.07(+0.70%)
Mar 12, 2014 9.800 10.07 9.800 9.940 1,717,653 +0.08(+0.81%)
Mar 11, 2014 9.990 10.10 9.800 9.860 1,342,770 -0.15(-1.50%)
Mar 10, 2014 10.08 10.19 9.930 10.01 1,253,531 -0.11(-1.09%)
Mar 07, 2014 10.20 10.25 10.07 10.12 1,299,758 -0.07(-0.69%)
Mar 06, 2014 10.25 10.27 10.09 10.19 1,215,334 -0.01(-0.05%)
Mar 05, 2014 10.09 10.20 10.07 10.20 1,022,093 +0.09(+0.84%)
Mar 04, 2014 9.900 10.30 9.806 10.11 4,184,520 +0.35(+3.59%)
Mar 03, 2014 9.690 9.850 9.600 9.760 4,976,862 -0.03(-0.31%)
Feb 28, 2014 9.800 9.830 9.550 9.790 3,078,523 +0.02(+0.20%)
Feb 27, 2014 9.790 9.860 9.620 9.770 3,590,793 -0.48(-4.68%)
Feb 26, 2014 10.23 10.31 10.12 10.25 1,113,408 +0.08(+0.79%)
Feb 25, 2014 10.10 10.22 10.09 10.17 800,019 -0.03(-0.29%)
Feb 24, 2014 10.10 10.27 10.04 10.20 1,003,024 +0.16(+1.59%)
Feb 21, 2014 10.27 10.27 10.02 10.04 1,041,771 -0.17(-1.67%)
Feb 20, 2014 10.04 10.22 9.930 10.21 1,633,894 +0.18(+1.79%)
Feb 19, 2014 10.18 10.27 9.990 10.03 1,260,632 -0.15(-1.47%)
Feb 18, 2014 10.11 10.23 10.06 10.18 1,418,636 +0.13(+1.29%)
Feb 14, 2014 9.950 10.05 10.05 10.05 1,006,100 +0.11(+1.11%)
Feb 13, 2014 9.820 10.00 9.810 9.940 1,616,581 +0.02(+0.20%)
Feb 12, 2014 9.745 9.950 9.710 9.920 2,049,148 +0.21(+2.16%)
Feb 11, 2014 9.490 9.750 9.480 9.710 1,674,545 +0.23(+2.43%)
Feb 10, 2014 9.370 9.520 9.302 9.480 1,162,779 +0.06(+0.64%)
Feb 07, 2014 9.450 9.520 9.270 9.420 1,615,567 +0.00(+0.00%)
Feb 06, 2014 9.290 9.470 9.290 9.420 1,759,253 +0.14(+1.51%)
Feb 05, 2014 9.620 9.620 9.251 9.280 3,027,311 -0.38(-3.93%)
Feb 04, 2014 9.500 9.700 9.470 9.660 2,282,978 +0.19(+2.01%)
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.