Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.602 7.682 7.442 7.669 23,968 +0.09(+1.23%)
May 29, 2014 7.348 7.722 7.348 7.575 35,615 +0.08(+1.07%)
May 28, 2014 7.682 7.682 7.375 7.495 38,160 -0.20(-2.60%)
May 27, 2014 7.949 8.016 7.655 7.695 74,537 -0.31(-3.84%)
May 23, 2014 8.016 8.003 8.003 8.003 43,337 -0.07(-0.83%)
May 22, 2014 8.016 8.190 7.963 8.070 30,768 +0.03(+0.33%)
May 21, 2014 8.190 8.230 7.669 8.043 65,237 +0.03(+0.33%)
May 20, 2014 8.804 9.005 7.883 8.016 82,394 -0.76(-8.68%)
May 19, 2014 9.259 9.366 8.751 8.778 51,226 -0.53(-5.74%)
May 16, 2014 9.486 9.512 9.299 9.312 26,435 -0.20(-2.11%)
May 15, 2014 9.659 9.860 9.486 9.512 17,186 -0.24(-2.47%)
May 14, 2014 9.579 9.872 9.579 9.753 14,241 +0.13(+1.39%)
May 13, 2014 9.352 9.785 9.352 9.619 17,727 +0.19(+1.98%)
May 12, 2014 9.953 9.953 9.392 9.432 25,352 -0.52(-5.23%)
May 09, 2014 9.766 10.13 9.766 9.953 11,379 +0.39(+4.05%)
May 08, 2014 10.07 10.22 9.539 9.566 12,064 -0.45(-4.53%)
May 07, 2014 10.21 10.26 9.953 10.02 15,337 -0.19(-1.83%)
May 06, 2014 10.03 10.38 10.03 10.21 22,881 +0.04(+0.39%)
May 05, 2014 9.659 10.18 9.506 10.17 31,817 +0.52(+5.40%)
May 02, 2014 10.15 10.15 9.499 9.646 35,313 -0.33(-3.35%)
May 01, 2014 10.09 10.09 9.980 9.980 12,046 -0.15(-1.45%)
Apr 30, 2014 10.15 10.18 10.09 10.13 9,912 -0.01(-0.13%)
Apr 29, 2014 10.19 10.29 10.14 10.14 16,246 -0.11(-1.04%)
Apr 28, 2014 10.41 10.41 10.16 10.25 21,724 -0.17(-1.67%)
Apr 25, 2014 10.42 10.65 10.18 10.42 19,616 +0.00(+0.00%)
Apr 24, 2014 10.51 10.53 10.15 10.42 15,865 -0.04(-0.38%)
Apr 23, 2014 10.62 10.69 10.34 10.46 18,964 -0.21(-2.00%)
Apr 22, 2014 10.73 10.73 10.62 10.67 13,364 -0.03(-0.25%)
Apr 21, 2014 10.69 10.71 10.53 10.70 13,678 +0.01(+0.12%)
Apr 17, 2014 10.62 10.69 10.69 10.69 26,346 +0.07(+0.63%)
Apr 16, 2014 10.65 10.71 10.45 10.62 20,731 -0.04(-0.38%)
Apr 15, 2014 10.51 10.71 10.26 10.66 18,496 +0.17(+1.66%)
Apr 14, 2014 10.69 10.74 10.47 10.49 31,498 -0.09(-0.88%)
Apr 11, 2014 10.53 10.76 10.45 10.58 19,133 -0.11(-1.00%)
Apr 10, 2014 10.57 11.06 10.57 10.69 69,323 +0.00(+0.00%)
Apr 09, 2014 10.59 10.98 10.59 10.69 45,134 +0.04(+0.38%)
Apr 08, 2014 10.79 10.90 10.54 10.65 42,658 -0.17(-1.61%)
Apr 07, 2014 10.69 11.06 10.45 10.82 54,223 -0.13(-1.22%)
Apr 04, 2014 11.20 11.21 10.88 10.96 42,840 -0.27(-2.38%)
Apr 03, 2014 11.62 11.89 11.17 11.22 62,326 -0.52(-4.44%)
Apr 02, 2014 11.85 11.93 11.68 11.74 46,210 -0.01(-0.11%)
Apr 01, 2014 11.74 11.93 11.64 11.76 38,167 -0.03(-0.23%)
Mar 31, 2014 11.94 12.30 11.73 11.78 47,128 -0.05(-0.45%)
Mar 28, 2014 11.89 11.92 11.69 11.84 33,059 +0.00(+0.00%)
Mar 27, 2014 11.96 12.02 11.69 11.84 31,730 -0.37(-3.06%)
Mar 26, 2014 12.95 13.00 12.17 12.21 20,674 -0.68(-5.29%)
Mar 25, 2014 12.97 13.23 12.85 12.89 16,607 +0.07(+0.52%)
Mar 24, 2014 13.36 13.47 12.71 12.83 34,073 -0.60(-4.48%)
Mar 21, 2014 14.70 14.78 13.39 13.43 51,391 -1.20(-8.22%)
Mar 20, 2014 14.75 14.83 14.63 14.63 8,074 -0.08(-0.55%)
Mar 19, 2014 14.83 15.04 14.38 14.71 31,030 -0.12(-0.81%)
Mar 18, 2014 15.42 15.48 14.75 14.83 23,142 -0.49(-3.23%)
Mar 17, 2014 15.10 16.35 14.91 15.32 39,968 +1.08(+7.60%)
Mar 14, 2014 14.28 14.36 13.76 14.24 15,549 +0.04(+0.28%)
Mar 13, 2014 14.16 14.60 13.95 14.20 39,548 +0.05(+0.38%)
Mar 12, 2014 14.38 14.82 13.60 14.15 55,258 -0.13(-0.94%)
Mar 11, 2014 14.96 15.62 14.04 14.28 116,558 -1.15(-7.45%)
Mar 10, 2014 14.30 15.58 14.30 15.43 33,499 +1.07(+7.44%)
Mar 07, 2014 14.60 14.83 14.35 14.36 28,584 -0.29(-2.01%)
Mar 06, 2014 14.84 15.00 14.66 14.66 14,525 +0.61(+4.38%)
Mar 05, 2014 14.09 14.13 13.85 14.04 19,673 -0.03(-0.18%)
Mar 04, 2014 13.98 14.17 13.90 14.07 21,449 +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.