Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.12 10.20 10.01 10.11 2,036,087 -0.01(-0.10%)
May 29, 2014 10.03 10.17 9.980 10.12 1,498,208 +0.17(+1.71%)
May 28, 2014 9.900 10.06 9.850 9.950 1,969,214 +0.05(+0.51%)
May 27, 2014 9.620 9.939 9.600 9.900 2,125,294 +0.37(+3.88%)
May 23, 2014 9.460 9.530 9.530 9.530 2,024,500 +0.10(+1.06%)
May 22, 2014 9.400 9.460 9.350 9.430 687,658 +0.03(+0.32%)
May 21, 2014 9.400 9.510 9.250 9.400 1,616,347 +0.05(+0.53%)
May 20, 2014 9.450 9.530 9.350 9.350 2,017,501 -0.14(-1.48%)
May 19, 2014 9.380 9.500 9.325 9.490 1,648,675 +0.12(+1.28%)
May 16, 2014 9.260 9.410 9.091 9.370 2,444,495 +0.15(+1.63%)
May 15, 2014 9.110 9.240 8.920 9.220 3,252,921 +0.09(+0.99%)
May 14, 2014 9.140 9.300 9.010 9.130 1,999,457 -0.04(-0.44%)
May 13, 2014 9.170 9.260 9.125 9.170 1,769,761 -0.01(-0.11%)
May 12, 2014 8.860 9.200 8.850 9.180 2,307,268 +0.31(+3.49%)
May 09, 2014 8.800 8.930 8.700 8.870 1,432,899 +0.03(+0.34%)
May 08, 2014 8.660 8.960 8.550 8.840 2,179,126 +0.20(+2.31%)
May 07, 2014 8.560 8.670 8.240 8.640 3,045,552 +0.06(+0.70%)
May 06, 2014 8.570 8.810 8.500 8.580 3,233,396 +0.00(+0.00%)
May 05, 2014 8.740 8.740 8.400 8.580 2,848,743 +0.10(+1.18%)
May 02, 2014 8.110 8.740 8.050 8.480 4,266,362 +0.37(+4.56%)
May 01, 2014 7.930 8.210 7.930 8.110 1,968,725 +0.16(+2.01%)
Apr 30, 2014 7.810 7.950 7.700 7.950 2,671,672 +0.15(+1.92%)
Apr 29, 2014 7.560 7.900 7.440 7.800 5,783,534 +0.73(+10.33%)
Apr 28, 2014 7.160 7.300 7.001 7.070 1,895,227 -0.09(-1.26%)
Apr 25, 2014 7.470 7.480 7.100 7.160 1,303,689 -0.32(-4.28%)
Apr 24, 2014 7.490 7.500 7.340 7.480 891,468 +0.04(+0.54%)
Apr 23, 2014 7.370 7.450 7.330 7.440 1,125,740 +0.06(+0.81%)
Apr 22, 2014 7.020 7.400 7.020 7.380 1,538,373 +0.35(+4.98%)
Apr 21, 2014 7.060 7.110 6.950 7.030 779,258 +0.01(+0.14%)
Apr 17, 2014 6.920 7.020 7.020 7.020 968,900 +0.08(+1.15%)
Apr 16, 2014 6.960 6.960 6.770 6.940 1,277,174 +0.06(+0.87%)
Apr 15, 2014 6.930 7.000 6.700 6.880 1,656,492 -0.03(-0.43%)
Apr 14, 2014 6.990 7.000 6.830 6.910 1,463,372 -0.04(-0.58%)
Apr 11, 2014 7.090 7.159 6.840 6.950 1,583,314 -0.21(-2.93%)
Apr 10, 2014 7.370 7.490 7.140 7.160 2,500,083 -0.18(-2.45%)
Apr 09, 2014 7.280 7.350 7.170 7.340 1,066,684 +0.11(+1.52%)
Apr 08, 2014 7.120 7.300 7.120 7.230 1,653,500 +0.11(+1.54%)
Apr 07, 2014 7.060 7.185 7.020 7.120 1,670,432 +0.01(+0.14%)
Apr 04, 2014 7.210 7.356 7.020 7.110 1,621,801 -0.09(-1.25%)
Apr 03, 2014 7.220 7.330 7.100 7.200 2,176,929 +0.02(+0.28%)
Apr 02, 2014 7.150 7.250 7.081 7.180 1,313,558 +0.06(+0.84%)
Apr 01, 2014 6.920 7.150 6.880 7.120 1,727,802 +0.26(+3.79%)
Mar 31, 2014 6.570 6.880 6.570 6.860 1,659,329 +0.22(+3.31%)
Mar 28, 2014 6.570 6.730 6.560 6.640 1,403,802 +0.12(+1.84%)
Mar 27, 2014 6.500 6.570 6.480 6.520 864,667 +0.03(+0.46%)
Mar 26, 2014 6.600 6.610 6.490 6.490 1,313,914 -0.05(-0.76%)
Mar 25, 2014 6.430 6.590 6.430 6.540 944,039 +0.12(+1.87%)
Mar 24, 2014 6.500 6.530 6.340 6.420 1,214,602 -0.07(-1.08%)
Mar 21, 2014 6.560 6.600 6.475 6.490 1,526,703 +0.01(+0.15%)
Mar 20, 2014 6.450 6.510 6.430 6.480 1,178,667 +0.04(+0.62%)
Mar 19, 2014 6.460 6.520 6.400 6.440 1,032,292 +0.01(+0.16%)
Mar 18, 2014 6.210 6.440 6.210 6.430 1,260,182 +0.25(+4.05%)
Mar 17, 2014 6.190 6.260 6.170 6.180 1,087,658 +0.06(+0.98%)
Mar 14, 2014 6.050 6.170 6.050 6.120 965,131 +0.07(+1.16%)
Mar 13, 2014 6.150 6.169 6.030 6.050 868,810 -0.07(-1.14%)
Mar 12, 2014 6.110 6.130 6.040 6.120 901,924 +0.00(+0.00%)
Mar 11, 2014 6.120 6.130 6.010 6.120 1,153,171 +0.02(+0.33%)
Mar 10, 2014 6.140 6.150 6.040 6.100 1,082,083 +0.01(+0.16%)
Mar 07, 2014 6.100 6.140 6.060 6.090 754,852 +0.01(+0.16%)
Mar 06, 2014 6.090 6.100 6.010 6.080 986,114 +0.04(+0.66%)
Mar 05, 2014 6.040 6.080 6.000 6.040 619,455 +0.02(+0.33%)
Mar 04, 2014 5.980 6.065 5.970 6.020 1,631,126 +0.12(+2.03%)
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.