Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.596 7.676 7.436 7.663 23,986 +0.09(+1.23%)
May 29, 2014 7.343 7.716 7.343 7.570 35,642 +0.08(+1.07%)
May 28, 2014 7.676 7.676 7.369 7.489 38,188 -0.20(-2.60%)
May 27, 2014 7.943 8.010 7.650 7.690 74,593 -0.31(-3.84%)
May 23, 2014 8.010 7.997 7.997 7.997 43,370 -0.07(-0.83%)
May 22, 2014 8.010 8.184 7.957 8.064 30,791 +0.03(+0.33%)
May 21, 2014 8.184 8.224 7.663 8.037 65,286 +0.03(+0.33%)
May 20, 2014 8.798 8.998 7.877 8.010 82,456 -0.76(-8.68%)
May 19, 2014 9.252 9.359 8.744 8.771 51,265 -0.53(-5.74%)
May 16, 2014 9.479 9.505 9.292 9.305 26,454 -0.20(-2.11%)
May 15, 2014 9.652 9.852 9.479 9.505 17,198 -0.24(-2.47%)
May 14, 2014 9.572 9.864 9.572 9.746 14,252 +0.13(+1.39%)
May 13, 2014 9.345 9.777 9.345 9.612 17,740 +0.19(+1.98%)
May 12, 2014 9.946 9.946 9.385 9.425 25,371 -0.52(-5.23%)
May 09, 2014 9.759 10.12 9.759 9.946 11,387 +0.39(+4.05%)
May 08, 2014 10.07 10.21 9.532 9.559 12,073 -0.45(-4.53%)
May 07, 2014 10.20 10.25 9.946 10.01 15,348 -0.19(-1.83%)
May 06, 2014 10.03 10.37 10.03 10.20 22,898 +0.04(+0.39%)
May 05, 2014 9.652 10.17 9.499 10.16 31,841 +0.52(+5.40%)
May 02, 2014 10.15 10.15 9.492 9.639 35,340 -0.33(-3.35%)
May 01, 2014 10.08 10.08 9.973 9.973 12,055 -0.15(-1.45%)
Apr 30, 2014 10.15 10.17 10.08 10.12 9,919 -0.01(-0.13%)
Apr 29, 2014 10.19 10.28 10.13 10.13 16,258 -0.11(-1.04%)
Apr 28, 2014 10.40 10.40 10.15 10.24 21,740 -0.17(-1.67%)
Apr 25, 2014 10.41 10.64 10.17 10.41 19,631 +0.00(+0.00%)
Apr 24, 2014 10.51 10.52 10.15 10.41 15,877 -0.04(-0.38%)
Apr 23, 2014 10.61 10.68 10.33 10.45 18,978 -0.21(-2.00%)
Apr 22, 2014 10.72 10.72 10.61 10.67 13,374 -0.03(-0.25%)
Apr 21, 2014 10.68 10.71 10.52 10.69 13,688 +0.01(+0.12%)
Apr 17, 2014 10.61 10.68 10.68 10.68 26,366 +0.07(+0.63%)
Apr 16, 2014 10.64 10.71 10.44 10.61 20,747 -0.04(-0.38%)
Apr 15, 2014 10.51 10.71 10.25 10.65 18,510 +0.17(+1.66%)
Apr 14, 2014 10.68 10.73 10.47 10.48 31,522 -0.09(-0.88%)
Apr 11, 2014 10.52 10.75 10.44 10.57 19,147 -0.11(-1.00%)
Apr 10, 2014 10.56 11.05 10.56 10.68 69,374 +0.00(+0.00%)
Apr 09, 2014 10.59 10.97 10.59 10.68 45,168 +0.04(+0.38%)
Apr 08, 2014 10.79 10.89 10.53 10.64 42,689 -0.17(-1.61%)
Apr 07, 2014 10.68 11.05 10.45 10.81 54,263 -0.13(-1.22%)
Apr 04, 2014 11.19 11.20 10.87 10.95 42,872 -0.27(-2.38%)
Apr 03, 2014 11.61 11.88 11.16 11.21 62,372 -0.52(-4.44%)
Apr 02, 2014 11.84 11.92 11.67 11.73 46,244 -0.01(-0.11%)
Apr 01, 2014 11.73 11.92 11.63 11.75 38,195 -0.03(-0.23%)
Mar 31, 2014 11.94 12.30 11.72 11.77 47,163 -0.05(-0.45%)
Mar 28, 2014 11.88 11.91 11.68 11.83 33,084 +0.00(+0.00%)
Mar 27, 2014 11.95 12.02 11.68 11.83 31,754 -0.37(-3.06%)
Mar 26, 2014 12.94 12.99 12.16 12.20 20,689 -0.68(-5.29%)
Mar 25, 2014 12.96 13.22 12.84 12.88 16,619 +0.07(+0.52%)
Mar 24, 2014 13.35 13.46 12.70 12.82 34,099 -0.60(-4.48%)
Mar 21, 2014 14.69 14.77 13.38 13.42 51,429 -1.20(-8.22%)
Mar 20, 2014 14.74 14.82 14.62 14.62 8,080 -0.08(-0.54%)
Mar 19, 2014 14.82 15.03 14.37 14.70 31,054 -0.12(-0.81%)
Mar 18, 2014 15.41 15.47 14.74 14.82 23,159 -0.49(-3.23%)
Mar 17, 2014 15.09 16.34 14.90 15.31 39,998 +1.08(+7.60%)
Mar 14, 2014 14.27 14.35 13.75 14.23 15,560 +0.04(+0.28%)
Mar 13, 2014 14.15 14.59 13.94 14.19 39,578 +0.05(+0.38%)
Mar 12, 2014 14.36 14.81 13.59 14.14 55,299 -0.13(-0.94%)
Mar 11, 2014 14.95 15.61 14.03 14.27 116,645 -1.15(-7.45%)
Mar 10, 2014 14.28 15.57 14.28 15.42 33,524 +1.07(+7.44%)
Mar 07, 2014 14.59 14.82 14.34 14.35 28,605 -0.29(-2.01%)
Mar 06, 2014 14.83 14.99 14.65 14.65 14,536 +0.61(+4.38%)
Mar 05, 2014 14.08 14.12 13.84 14.03 19,688 -0.03(-0.18%)
Mar 04, 2014 13.97 14.16 13.89 14.06 21,465 +0.13(+0.91%)
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.