Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.45 10.85 10.45 10.81 2,157,464 +0.29(+2.76%)
Jun 27, 2014 10.59 10.78 10.49 10.52 4,205,306 -0.13(-1.18%)
Jun 26, 2014 10.81 10.84 10.51 10.64 1,448,611 -0.11(-0.99%)
Jun 25, 2014 10.58 10.80 10.48 10.75 1,710,914 +0.12(+1.09%)
Jun 24, 2014 10.74 10.96 10.57 10.63 2,689,757 -0.11(-0.99%)
Jun 23, 2014 10.30 10.83 10.28 10.74 3,484,290 +0.25(+2.40%)
Jun 20, 2014 11.21 11.21 10.35 10.49 9,539,152 -0.78(-6.95%)
Jun 19, 2014 11.76 11.84 11.19 11.27 4,418,191 -0.50(-4.27%)
Jun 18, 2014 11.80 11.86 11.52 11.77 2,647,425 -0.03(-0.25%)
Jun 17, 2014 11.47 11.82 11.46 11.80 2,989,929 +0.34(+2.95%)
Jun 16, 2014 11.26 11.47 11.23 11.47 3,204,118 +0.15(+1.37%)
Jun 13, 2014 11.36 11.46 11.13 11.31 2,836,292 +0.02(+0.17%)
Jun 12, 2014 11.21 11.42 11.12 11.29 3,268,816 +0.06(+0.52%)
Jun 11, 2014 10.92 11.27 10.81 11.23 2,930,549 +0.25(+2.29%)
Jun 10, 2014 10.84 11.05 10.65 10.98 3,124,945 +0.59(+5.67%)
Jun 06, 2014 10.70 10.90 10.28 10.39 4,803,424 -0.28(-2.63%)
Jun 05, 2014 10.51 10.70 10.34 10.67 2,353,121 +0.22(+2.13%)
Jun 04, 2014 10.26 10.45 10.18 10.45 2,180,860 +0.19(+1.89%)
Jun 03, 2014 9.957 10.27 9.900 10.26 2,485,873 +0.28(+2.81%)
Jun 02, 2014 9.841 9.977 9.716 9.977 2,031,738 +0.20(+2.08%)
May 30, 2014 9.783 9.861 9.677 9.774 2,106,154 -0.01(-0.10%)
May 29, 2014 9.696 9.832 9.648 9.783 1,549,765 +0.16(+1.71%)
May 28, 2014 9.571 9.725 9.522 9.619 2,036,980 +0.05(+0.50%)
May 27, 2014 9.300 9.608 9.281 9.571 2,198,431 +0.36(+3.88%)
May 23, 2014 9.145 9.213 9.213 9.213 2,094,168 +0.10(+1.06%)
May 22, 2014 9.087 9.145 9.039 9.116 711,322 +0.03(+0.32%)
May 21, 2014 9.087 9.194 8.942 9.087 1,671,970 +0.05(+0.53%)
May 20, 2014 9.136 9.213 9.039 9.039 2,086,928 -0.14(-1.48%)
May 19, 2014 9.068 9.184 9.015 9.174 1,705,410 +0.12(+1.28%)
May 16, 2014 8.952 9.097 8.789 9.058 2,528,617 +0.15(+1.63%)
May 15, 2014 8.807 8.933 8.623 8.913 3,364,863 +0.09(+0.99%)
May 14, 2014 8.836 8.991 8.710 8.826 2,068,264 -0.04(-0.44%)
May 13, 2014 8.865 8.952 8.821 8.865 1,830,663 -0.01(-0.11%)
May 12, 2014 8.565 8.894 8.556 8.875 2,386,667 +0.30(+3.49%)
May 09, 2014 8.507 8.633 8.411 8.575 1,482,209 +0.03(+0.34%)
May 08, 2014 8.372 8.662 8.266 8.546 2,254,115 +0.19(+2.31%)
May 07, 2014 8.275 8.382 7.966 8.353 3,150,358 +0.06(+0.70%)
May 06, 2014 8.285 8.517 8.217 8.295 3,344,666 +0.00(+0.00%)
May 05, 2014 8.449 8.449 8.121 8.295 2,946,776 +0.10(+1.18%)
May 02, 2014 7.840 8.449 7.782 8.198 4,413,179 +0.36(+4.56%)
May 01, 2014 7.666 7.937 7.666 7.840 2,036,474 +0.15(+2.01%)
Apr 30, 2014 7.550 7.686 7.444 7.686 2,763,611 +0.15(+1.92%)
Apr 29, 2014 7.308 7.637 7.192 7.541 5,982,561 +0.71(+10.33%)
Apr 28, 2014 6.922 7.057 6.768 6.835 1,960,447 -0.09(-1.26%)
Apr 25, 2014 7.221 7.231 6.864 6.922 1,348,552 -0.31(-4.28%)
Apr 24, 2014 7.241 7.250 7.096 7.231 922,145 +0.04(+0.54%)
Apr 23, 2014 7.125 7.202 7.086 7.192 1,164,479 +0.06(+0.81%)
Apr 22, 2014 6.786 7.154 6.786 7.134 1,591,312 +0.34(+4.98%)
Apr 21, 2014 6.825 6.873 6.719 6.796 806,074 +0.01(+0.14%)
Apr 17, 2014 6.690 6.786 6.786 6.786 1,002,242 +0.08(+1.15%)
Apr 16, 2014 6.728 6.728 6.545 6.709 1,321,125 +0.06(+0.87%)
Apr 15, 2014 6.699 6.767 6.477 6.651 1,713,496 -0.03(-0.43%)
Apr 14, 2014 6.757 6.767 6.603 6.680 1,513,730 -0.04(-0.58%)
Apr 11, 2014 6.854 6.921 6.612 6.719 1,637,800 -0.20(-2.93%)
Apr 10, 2014 7.125 7.241 6.902 6.922 2,586,118 -0.17(-2.45%)
Apr 09, 2014 7.038 7.105 6.931 7.096 1,103,391 +0.11(+1.52%)
Apr 08, 2014 6.883 7.057 6.883 6.989 1,710,401 +0.11(+1.54%)
Apr 07, 2014 6.825 6.946 6.786 6.883 1,727,916 +0.01(+0.14%)
Apr 04, 2014 6.970 7.111 6.786 6.873 1,677,611 -0.09(-1.25%)
Apr 03, 2014 6.980 7.086 6.864 6.960 2,251,843 +0.02(+0.28%)
Apr 02, 2014 6.912 7.009 6.846 6.941 1,358,761 +0.06(+0.84%)
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.