Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.910 10.37 9.790 10.21 177,007 +0.36(+3.65%)
Jun 27, 2014 10.25 11.24 9.850 9.850 1,186,529 -0.27(-2.67%)
Jun 26, 2014 9.950 10.26 9.750 10.12 125,599 +0.34(+3.48%)
Jun 25, 2014 9.800 10.12 9.780 9.780 133,369 -0.15(-1.51%)
Jun 24, 2014 10.28 10.73 9.710 9.930 167,589 -0.44(-4.24%)
Jun 23, 2014 10.38 10.79 10.37 10.37 51,397 -0.16(-1.52%)
Jun 20, 2014 10.25 10.57 9.930 10.53 85,504 +0.28(+2.73%)
Jun 19, 2014 10.17 10.65 9.770 10.25 80,018 -0.03(-0.29%)
Jun 18, 2014 9.830 10.41 9.460 10.28 135,151 +0.47(+4.79%)
Jun 17, 2014 10.66 10.87 9.570 9.810 219,704 -0.85(-7.97%)
Jun 16, 2014 11.06 11.44 10.56 10.66 85,937 -0.56(-4.99%)
Jun 13, 2014 11.25 11.29 10.24 11.22 111,993 -0.24(-2.09%)
Jun 12, 2014 11.41 11.54 10.96 11.46 97,069 -0.03(-0.26%)
Jun 11, 2014 11.50 11.50 10.85 11.49 46,430 +0.04(+0.35%)
Jun 10, 2014 11.88 11.88 11.21 11.45 92,009 -0.86(-6.99%)
Jun 06, 2014 12.00 12.40 11.75 12.31 288,977 +0.34(+2.84%)
Jun 05, 2014 11.46 12.00 10.63 11.97 236,287 +0.54(+4.72%)
Jun 04, 2014 11.20 11.50 10.86 11.43 258,137 +0.44(+4.00%)
Jun 03, 2014 11.20 11.41 10.60 10.99 164,921 +0.05(+0.46%)
Jun 02, 2014 10.89 11.67 10.70 10.94 118,302 +0.24(+2.24%)
May 30, 2014 10.70 11.20 10.45 10.70 259,440 +0.03(+0.28%)
May 29, 2014 9.850 10.67 9.800 10.67 271,711 +1.07(+11.15%)
May 28, 2014 9.900 10.00 9.410 9.600 144,909 -0.26(-2.64%)
May 27, 2014 9.500 10.00 9.420 9.860 108,104 +0.51(+5.45%)
May 23, 2014 9.000 9.350 9.350 9.350 194,200 -0.13(-1.37%)
May 22, 2014 8.400 9.500 8.040 9.480 1,068,063 +1.61(+20.46%)
May 21, 2014 8.140 8.230 7.590 7.870 90,172 -0.33(-4.02%)
May 20, 2014 8.100 8.330 7.940 8.200 150,849 +0.05(+0.61%)
May 19, 2014 8.100 8.290 7.930 8.150 72,534 +0.01(+0.12%)
May 16, 2014 7.950 8.270 7.940 8.140 36,171 +0.04(+0.49%)
May 15, 2014 8.790 8.960 8.000 8.100 85,283 -1.17(-12.62%)
May 14, 2014 9.250 9.690 8.800 9.270 59,793 -0.23(-2.42%)
May 13, 2014 10.10 10.10 9.250 9.500 46,850 -0.55(-5.47%)
May 12, 2014 9.090 10.05 9.050 10.05 42,679 +1.43(+16.59%)
May 09, 2014 8.650 9.150 8.150 8.620 195,050 -0.03(-0.35%)
May 08, 2014 10.80 10.80 8.110 8.650 132,731 -2.24(-20.57%)
May 07, 2014 10.79 11.02 10.43 10.89 18,291 +0.09(+0.83%)
May 06, 2014 11.20 11.39 10.80 10.80 21,539 -0.59(-5.18%)
May 05, 2014 11.71 11.73 11.10 11.39 13,628 -0.47(-3.96%)
May 02, 2014 11.71 11.99 11.68 11.86 10,596 +0.11(+0.94%)
May 01, 2014 11.65 11.99 11.53 11.75 15,790 -0.35(-2.89%)
Apr 30, 2014 11.12 12.10 11.12 12.10 16,972 +0.93(+8.33%)
Apr 29, 2014 11.43 11.50 10.87 11.17 22,087 -0.29(-2.53%)
Apr 28, 2014 11.48 11.87 10.78 11.46 38,575 +0.01(+0.09%)
Apr 25, 2014 11.75 11.95 11.20 11.45 24,951 -0.27(-2.30%)
Apr 24, 2014 12.01 12.09 11.50 11.72 18,839 -0.28(-2.33%)
Apr 23, 2014 11.65 12.02 11.52 12.00 55,684 +0.20(+1.69%)
Apr 22, 2014 12.13 12.13 11.54 11.80 33,171 -0.17(-1.42%)
Apr 21, 2014 11.89 12.00 11.85 11.97 38,937 +0.18(+1.53%)
Apr 17, 2014 11.10 11.79 11.79 11.79 68,000 +0.84(+7.67%)
Apr 16, 2014 10.48 11.10 10.40 10.95 30,652 +0.35(+3.30%)
Apr 15, 2014 11.10 11.10 10.55 10.60 15,740 -0.50(-4.50%)
Apr 14, 2014 10.80 11.11 10.41 11.10 26,557 +0.54(+5.11%)
Apr 11, 2014 10.50 11.10 10.29 10.56 21,211 -0.23(-2.13%)
Apr 10, 2014 10.00 10.94 9.870 10.79 64,189 +1.03(+10.55%)
Apr 09, 2014 9.580 9.980 9.580 9.760 20,036 +0.25(+2.63%)
Apr 08, 2014 9.350 9.650 9.050 9.510 47,194 +0.06(+0.63%)
Apr 07, 2014 9.600 9.770 9.360 9.450 17,048 -0.26(-2.68%)
Apr 04, 2014 9.750 9.920 9.420 9.710 25,682 -0.04(-0.41%)
Apr 03, 2014 9.580 9.750 9.431 9.750 30,017 +0.00(+0.00%)
Apr 02, 2014 9.400 9.900 9.150 9.750 64,707 -0.48(-4.69%)
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.