Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.330 9.330 9.190 9.280 16,095 -0.10(-1.07%)
May 29, 2014 9.180 9.490 9.180 9.380 52,016 +0.16(+1.68%)
May 28, 2014 9.160 9.300 9.140 9.225 25,983 -0.04(-0.49%)
May 27, 2014 9.070 9.320 9.070 9.270 118,050 +0.24(+2.66%)
May 23, 2014 8.920 9.030 9.030 9.030 42,600 +0.13(+1.46%)
May 22, 2014 8.800 8.970 8.750 8.900 4,910 +0.16(+1.83%)
May 21, 2014 8.800 8.940 8.720 8.740 45,555 -0.05(-0.62%)
May 20, 2014 8.950 8.950 8.795 8.795 5,010 -0.13(-1.40%)
May 19, 2014 8.880 8.970 8.820 8.920 10,154 +0.12(+1.36%)
May 16, 2014 8.800 8.820 8.730 8.800 9,948 -0.02(-0.23%)
May 15, 2014 8.850 8.953 8.790 8.820 7,159 +0.05(+0.57%)
May 14, 2014 8.850 8.940 8.770 8.770 11,727 -0.01(-0.11%)
May 13, 2014 9.000 9.090 8.760 8.780 33,945 -0.22(-2.44%)
May 12, 2014 8.900 9.014 8.690 9.000 76,887 +0.01(+0.11%)
May 09, 2014 8.750 9.010 8.650 8.990 36,689 +0.18(+2.04%)
May 08, 2014 8.940 8.977 8.680 8.810 83,044 -0.20(-2.22%)
May 07, 2014 9.000 9.077 8.820 9.010 36,393 -0.08(-0.88%)
May 06, 2014 9.100 9.110 9.002 9.090 4,641 -0.02(-0.22%)
May 05, 2014 9.001 9.110 9.000 9.110 23,261 +0.10(+1.08%)
May 02, 2014 8.960 9.040 8.960 9.013 1,884 -0.05(-0.52%)
May 01, 2014 9.290 9.290 8.940 9.060 100,030 -0.22(-2.37%)
Apr 30, 2014 9.060 9.290 9.060 9.280 4,760 +0.00(+0.00%)
Apr 29, 2014 9.340 9.340 9.100 9.280 2,566 +0.08(+0.87%)
Apr 28, 2014 9.140 9.340 9.110 9.200 4,228 +0.03(+0.30%)
Apr 25, 2014 9.180 9.250 9.100 9.172 6,216 -0.03(-0.30%)
Apr 24, 2014 9.410 9.410 9.200 9.200 7,444 -0.12(-1.29%)
Apr 23, 2014 9.260 9.419 9.260 9.320 11,708 +0.06(+0.65%)
Apr 22, 2014 9.440 9.470 9.260 9.260 9,669 -0.24(-2.53%)
Apr 21, 2014 9.200 9.500 9.160 9.500 22,293 +0.28(+3.04%)
Apr 17, 2014 9.290 9.220 9.220 9.220 6,500 +0.13(+1.39%)
Apr 16, 2014 9.150 9.150 9.094 9.094 1,042 -0.05(-0.51%)
Apr 15, 2014 8.931 9.250 8.931 9.140 15,783 -0.05(-0.54%)
Apr 14, 2014 8.910 9.190 8.910 9.190 4,861 +0.28(+3.14%)
Apr 11, 2014 9.070 9.090 8.870 8.910 7,246 -0.15(-1.66%)
Apr 10, 2014 9.140 9.330 8.890 9.060 11,023 -0.10(-1.09%)
Apr 09, 2014 9.220 9.220 9.140 9.160 2,683 -0.06(-0.65%)
Apr 08, 2014 9.300 9.300 9.040 9.220 6,473 -0.05(-0.54%)
Apr 07, 2014 9.380 9.380 9.240 9.270 8,307 -0.03(-0.32%)
Apr 04, 2014 9.160 9.305 9.050 9.300 15,052 +0.10(+1.09%)
Apr 03, 2014 8.960 9.200 8.950 9.200 63,645 +0.25(+2.79%)
Apr 02, 2014 9.080 9.080 8.890 8.950 92,289 -0.15(-1.65%)
Apr 01, 2014 9.000 9.100 8.940 9.100 32,971 +0.20(+2.25%)
Mar 31, 2014 8.940 8.949 8.900 8.900 7,791 +0.00(+0.00%)
Mar 28, 2014 8.850 8.970 8.840 8.900 14,261 +0.02(+0.23%)
Mar 27, 2014 8.910 8.970 8.820 8.880 17,358 -0.07(-0.78%)
Mar 26, 2014 8.900 9.031 8.900 8.950 88,510 -0.03(-0.33%)
Mar 25, 2014 8.960 9.050 8.960 8.980 53,057 -0.04(-0.43%)
Mar 24, 2014 8.957 9.019 8.957 9.019 1,208 -0.03(-0.34%)
Mar 21, 2014 8.880 9.050 8.880 9.050 19,739 +0.14(+1.57%)
Mar 20, 2014 8.880 8.932 8.860 8.910 14,176 -0.03(-0.34%)
Mar 19, 2014 8.880 9.000 8.820 8.940 103,361 +0.03(+0.34%)
Mar 18, 2014 8.950 9.040 8.820 8.910 12,102 +0.01(+0.11%)
Mar 17, 2014 9.050 9.050 8.860 8.900 18,017 -0.11(-1.22%)
Mar 14, 2014 9.030 9.030 8.900 9.010 4,373 -0.04(-0.44%)
Mar 13, 2014 9.000 9.050 8.860 9.050 24,768 -0.02(-0.22%)
Mar 12, 2014 8.930 9.070 8.920 9.070 5,823 +0.04(+0.44%)
Mar 11, 2014 9.010 9.146 9.000 9.030 18,811 -0.03(-0.33%)
Mar 10, 2014 9.300 9.350 8.930 9.060 55,193 -0.19(-2.06%)
Mar 07, 2014 9.080 9.400 9.080 9.251 99,176 +0.21(+2.33%)
Mar 06, 2014 9.000 9.060 8.960 9.040 144,860 +0.08(+0.89%)
Mar 05, 2014 9.090 9.090 8.960 8.960 51,569 -0.09(-0.99%)
Mar 04, 2014 9.040 9.110 8.950 9.050 69,767 +0.01(+0.11%)
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.