MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.33 10.33 10.08 10.25 1,620,369 -0.06(-0.58%)
May 29, 2014 10.30 10.39 10.26 10.31 1,692,816 +0.07(+0.68%)
May 28, 2014 10.15 10.29 10.06 10.24 1,353,900 +0.10(+0.99%)
May 27, 2014 10.10 10.25 10.06 10.14 2,798,536 +0.09(+0.90%)
May 23, 2014 9.730 10.05 10.05 10.05 3,530,300 +0.28(+2.81%)
May 22, 2014 9.480 9.780 9.480 9.775 1,847,831 +0.29(+3.11%)
May 21, 2014 9.530 9.560 9.460 9.480 1,953,949 +0.00(+0.00%)
May 20, 2014 9.720 9.767 9.420 9.480 3,066,774 -0.30(-3.07%)
May 19, 2014 9.520 9.885 9.510 9.780 2,943,491 +0.28(+2.95%)
May 16, 2014 9.570 9.650 9.444 9.500 2,478,167 -0.03(-0.31%)
May 15, 2014 9.760 9.780 9.400 9.530 3,092,761 -0.23(-2.36%)
May 14, 2014 9.540 9.815 9.510 9.760 3,114,858 +0.20(+2.09%)
May 13, 2014 9.710 9.910 9.540 9.560 2,795,321 -0.13(-1.34%)
May 12, 2014 9.550 9.750 9.470 9.690 1,747,686 +0.19(+2.00%)
May 09, 2014 9.430 9.540 9.350 9.500 1,502,013 +0.02(+0.21%)
May 08, 2014 9.460 9.720 9.409 9.480 1,909,637 -0.02(-0.21%)
May 07, 2014 9.420 9.630 9.390 9.500 2,993,707 +0.12(+1.28%)
May 06, 2014 9.410 9.540 9.350 9.380 2,593,004 -0.09(-0.95%)
May 05, 2014 9.310 9.500 9.270 9.470 2,453,550 +0.11(+1.12%)
May 02, 2014 9.420 9.540 9.330 9.365 2,570,610 -0.04(-0.48%)
May 01, 2014 9.490 9.640 9.300 9.410 3,383,059 -0.06(-0.63%)
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%)
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.
TOP
Email a Story