Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.41 10.50 10.10 10.25 658,445 +0.00(+0.00%)
Jun 27, 2014 10.07 10.25 9.950 10.25 544,587 +0.10(+0.99%)
Jun 26, 2014 10.07 10.20 9.920 10.15 420,104 +0.12(+1.20%)
Jun 25, 2014 10.15 10.29 9.810 10.03 967,741 -0.19(-1.86%)
Jun 24, 2014 10.61 10.68 10.15 10.22 598,993 -0.30(-2.85%)
Jun 23, 2014 10.30 10.70 10.30 10.52 674,319 +0.15(+1.45%)
Jun 20, 2014 10.66 10.74 10.17 10.37 780,179 -0.24(-2.22%)
Jun 19, 2014 11.17 11.20 10.51 10.61 713,821 -0.57(-5.14%)
Jun 18, 2014 10.70 11.52 10.61 11.18 826,932 +0.48(+4.49%)
Jun 17, 2014 10.51 10.99 10.30 10.70 1,177,673 +0.35(+3.38%)
Jun 16, 2014 9.510 10.47 9.500 10.35 1,313,276 +0.85(+8.95%)
Jun 13, 2014 9.220 9.660 9.010 9.500 686,234 +0.34(+3.71%)
Jun 12, 2014 8.990 9.240 8.920 9.160 677,848 +0.17(+1.89%)
Jun 11, 2014 8.630 9.260 8.590 8.990 856,441 +0.33(+3.81%)
Jun 10, 2014 8.570 8.680 8.550 8.660 532,814 +0.36(+4.34%)
Jun 06, 2014 8.840 8.899 8.130 8.300 1,013,305 -0.45(-5.14%)
Jun 05, 2014 8.830 8.930 8.660 8.750 387,786 -0.06(-0.68%)
Jun 04, 2014 8.830 9.000 8.630 8.810 496,838 -0.01(-0.11%)
Jun 03, 2014 9.100 9.180 8.560 8.820 616,665 -0.36(-3.92%)
Jun 02, 2014 9.190 9.200 8.940 9.180 381,445 -0.02(-0.22%)
May 30, 2014 9.370 9.386 8.920 9.200 579,516 -0.17(-1.81%)
May 29, 2014 9.580 9.670 9.330 9.370 383,632 -0.16(-1.68%)
May 28, 2014 9.580 9.740 9.470 9.530 178,291 -0.11(-1.14%)
May 27, 2014 9.310 9.660 9.060 9.640 384,360 +0.48(+5.24%)
May 23, 2014 9.500 9.160 9.160 9.160 588,800 -0.44(-4.54%)
May 22, 2014 8.930 9.900 8.910 9.596 336,350 +0.69(+7.70%)
May 21, 2014 8.890 9.120 8.720 8.910 539,030 +0.09(+1.02%)
May 20, 2014 8.710 8.910 8.590 8.820 390,966 -0.19(-2.11%)
May 19, 2014 8.840 9.170 8.790 9.010 427,828 +0.13(+1.46%)
May 16, 2014 8.800 8.980 8.401 8.880 478,606 +0.10(+1.14%)
May 15, 2014 9.140 9.160 8.524 8.780 763,389 -0.42(-4.57%)
May 14, 2014 9.520 9.720 9.180 9.200 592,223 -0.40(-4.17%)
May 13, 2014 9.740 10.04 9.600 9.600 454,943 -0.11(-1.13%)
May 12, 2014 9.830 10.21 9.530 9.710 431,787 -0.05(-0.51%)
May 09, 2014 10.00 10.19 9.500 9.760 554,706 -0.16(-1.61%)
May 08, 2014 10.30 10.51 9.800 9.920 594,913 -0.42(-4.06%)
May 07, 2014 10.50 11.17 10.08 10.34 381,504 -0.12(-1.15%)
May 06, 2014 10.85 11.18 10.39 10.46 352,705 -0.43(-3.95%)
May 05, 2014 10.42 10.94 10.20 10.89 225,847 +0.32(+3.03%)
May 02, 2014 10.87 11.18 10.37 10.57 210,988 -0.30(-2.76%)
May 01, 2014 10.76 11.17 10.60 10.87 279,847 +0.05(+0.46%)
Apr 30, 2014 10.69 10.88 10.33 10.82 266,173 +0.04(+0.37%)
Apr 29, 2014 10.44 10.96 10.33 10.78 358,366 +0.41(+3.95%)
Apr 28, 2014 10.42 10.85 9.910 10.37 435,178 +0.03(+0.29%)
Apr 25, 2014 10.92 11.02 10.24 10.34 374,204 -0.70(-6.34%)
Apr 24, 2014 10.97 11.22 10.50 11.04 513,617 +0.15(+1.38%)
Apr 23, 2014 11.48 11.52 10.78 10.89 495,714 -0.63(-5.47%)
Apr 22, 2014 11.23 11.62 11.20 11.52 435,754 +0.52(+4.73%)
Apr 21, 2014 10.69 11.04 10.55 11.00 470,486 +0.32(+3.00%)
Apr 17, 2014 10.45 10.68 10.68 10.68 800,000 +0.45(+4.40%)
Apr 16, 2014 10.20 10.48 9.980 10.23 544,817 +0.13(+1.29%)
Apr 15, 2014 10.29 10.50 9.470 10.10 719,119 -0.19(-1.85%)
Apr 14, 2014 11.03 11.21 10.09 10.29 577,829 -0.03(-0.29%)
Apr 11, 2014 10.81 11.04 10.29 10.32 677,835 -0.68(-6.18%)
Apr 10, 2014 11.78 11.89 10.87 11.00 1,049,844 -0.32(-2.83%)
Apr 09, 2014 10.32 11.36 10.25 11.32 612,633 +0.95(+9.16%)
Apr 08, 2014 10.33 10.52 10.00 10.37 552,555 +0.14(+1.37%)
Apr 07, 2014 10.36 10.93 10.02 10.23 823,044 -0.17(-1.63%)
Apr 04, 2014 10.89 11.20 9.850 10.40 1,181,781 -0.43(-3.97%)
Apr 03, 2014 11.77 11.82 10.78 10.83 750,740 -0.95(-8.06%)
Apr 02, 2014 11.90 12.01 11.60 11.78 371,578 -0.11(-0.93%)
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.