Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.847 9.956 9.684 9.748 103,032 -0.06(-0.65%)
May 29, 2014 9.811 9.911 9.657 9.811 41,699 +0.01(+0.09%)
May 28, 2014 9.874 9.920 9.772 9.802 63,011 -0.07(-0.73%)
May 27, 2014 9.548 9.883 9.494 9.874 109,098 +0.35(+3.71%)
May 23, 2014 9.304 9.521 9.521 9.521 38,414 +0.15(+1.64%)
May 22, 2014 9.349 9.421 9.267 9.367 7,909 +0.05(+0.58%)
May 21, 2014 9.412 9.421 9.168 9.313 58,376 -0.08(-0.87%)
May 20, 2014 9.585 9.589 9.295 9.394 94,059 -0.24(-2.54%)
May 19, 2014 9.403 9.657 9.358 9.639 72,214 +0.27(+2.90%)
May 16, 2014 9.313 9.467 9.204 9.367 68,594 +0.03(+0.29%)
May 15, 2014 9.240 9.476 9.240 9.340 98,749 +0.03(+0.29%)
May 14, 2014 9.331 9.403 9.113 9.313 146,263 +0.07(+0.78%)
May 13, 2014 9.168 9.313 9.077 9.240 67,150 +0.02(+0.20%)
May 12, 2014 8.996 9.267 8.899 9.222 111,839 +0.25(+2.83%)
May 09, 2014 8.950 9.041 8.814 8.968 96,463 -0.05(-0.60%)
May 08, 2014 8.959 9.204 8.959 9.023 63,380 -0.14(-1.48%)
May 07, 2014 9.141 9.258 9.077 9.159 91,109 +0.00(+0.00%)
May 06, 2014 9.340 9.349 9.141 9.159 81,452 -0.18(-1.94%)
May 05, 2014 9.412 9.494 9.222 9.340 30,517 -0.17(-1.81%)
May 02, 2014 9.421 9.702 9.376 9.512 216,872 +0.14(+1.45%)
May 01, 2014 9.358 9.485 9.150 9.376 174,318 +0.05(+0.49%)
Apr 30, 2014 9.014 9.367 8.869 9.331 116,559 +0.29(+3.21%)
Apr 29, 2014 9.213 9.276 9.032 9.041 51,947 -0.06(-0.70%)
Apr 28, 2014 9.095 9.358 9.041 9.104 70,223 +0.01(+0.10%)
Apr 25, 2014 9.385 9.433 9.059 9.095 65,186 -0.34(-3.65%)
Apr 24, 2014 9.358 9.562 9.240 9.440 39,070 +0.15(+1.66%)
Apr 23, 2014 9.367 9.454 9.249 9.286 38,181 -0.14(-1.44%)
Apr 22, 2014 9.267 9.467 9.267 9.421 29,036 +0.15(+1.66%)
Apr 21, 2014 9.222 9.394 9.113 9.267 40,950 +0.08(+0.89%)
Apr 17, 2014 9.213 9.186 9.186 9.186 41,726 -0.07(-0.78%)
Apr 16, 2014 9.476 9.476 9.204 9.258 31,450 -0.12(-1.26%)
Apr 15, 2014 9.512 9.557 9.204 9.376 41,436 -0.09(-0.96%)
Apr 14, 2014 9.512 9.594 9.467 9.467 55,440 -0.05(-0.48%)
Apr 11, 2014 9.512 9.585 9.512 9.512 61,760 +0.00(+0.00%)
Apr 10, 2014 9.666 9.690 9.512 9.512 65,258 -0.20(-2.05%)
Apr 09, 2014 9.557 9.748 9.494 9.711 35,583 +0.17(+1.80%)
Apr 08, 2014 9.476 9.585 9.476 9.539 39,703 +0.09(+0.96%)
Apr 07, 2014 9.421 9.512 9.421 9.449 44,022 +0.03(+0.29%)
Apr 04, 2014 9.883 9.911 9.349 9.421 57,309 -0.38(-3.88%)
Apr 03, 2014 9.974 10.06 9.739 9.802 50,874 -0.16(-1.64%)
Apr 02, 2014 9.811 10.01 9.811 9.965 55,884 +0.14(+1.48%)
Apr 01, 2014 9.711 9.829 9.603 9.820 104,489 +0.09(+0.93%)
Mar 31, 2014 9.530 9.784 9.530 9.729 72,777 +0.21(+2.19%)
Mar 28, 2014 9.512 9.802 9.512 9.521 72,719 -0.01(-0.10%)
Mar 27, 2014 9.594 9.693 9.431 9.530 50,455 -0.09(-0.94%)
Mar 26, 2014 10.06 10.06 9.594 9.621 87,924 -0.34(-3.45%)
Mar 25, 2014 10.02 10.17 9.938 9.965 47,563 -0.04(-0.36%)
Mar 24, 2014 10.02 10.16 9.893 10.00 67,161 -0.02(-0.18%)
Mar 21, 2014 9.965 10.29 9.865 10.02 206,569 +0.10(+1.00%)
Mar 20, 2014 9.811 9.965 9.757 9.920 48,042 +0.07(+0.74%)
Mar 19, 2014 9.865 9.883 9.743 9.847 59,237 -0.05(-0.55%)
Mar 18, 2014 9.729 9.911 9.729 9.902 87,854 +0.19(+1.96%)
Mar 17, 2014 9.585 9.784 9.585 9.711 75,839 +0.18(+1.90%)
Mar 14, 2014 9.621 9.784 9.512 9.530 66,408 -0.15(-1.59%)
Mar 13, 2014 9.829 9.829 9.385 9.684 109,347 -0.12(-1.20%)
Mar 12, 2014 9.594 9.829 9.594 9.802 45,544 +0.13(+1.31%)
Mar 11, 2014 9.874 9.893 9.585 9.675 39,839 -0.20(-2.02%)
Mar 10, 2014 9.630 9.874 9.630 9.874 74,423 +0.21(+2.16%)
Mar 07, 2014 9.621 9.739 9.585 9.666 45,675 +0.05(+0.57%)
Mar 06, 2014 9.603 9.648 9.467 9.612 52,882 +0.02(+0.19%)
Mar 05, 2014 9.458 9.693 9.094 9.594 107,775 +0.06(+0.67%)
Mar 04, 2014 9.258 9.603 9.236 9.530 230,021 +0.37(+4.06%)
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.