Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.851 9.851 9.129 9.335 65,996 -0.05(-0.48%)
Jun 27, 2014 9.213 9.483 9.103 9.380 26,256 +0.14(+1.46%)
Jun 26, 2014 9.483 9.503 9.109 9.245 40,658 -0.21(-2.25%)
Jun 25, 2014 9.948 9.970 9.161 9.458 83,064 -0.48(-4.86%)
Jun 24, 2014 10.15 10.23 9.890 9.941 38,323 -0.26(-2.59%)
Jun 23, 2014 10.44 10.46 10.01 10.21 57,342 -0.25(-2.41%)
Jun 20, 2014 10.42 10.62 10.18 10.46 82,000 +0.08(+0.81%)
Jun 19, 2014 10.45 10.48 10.28 10.37 47,202 +0.00(+0.00%)
Jun 18, 2014 10.31 10.41 10.24 10.37 47,073 +0.14(+1.39%)
Jun 17, 2014 10.08 10.28 10.06 10.23 56,293 +0.17(+1.73%)
Jun 16, 2014 9.941 10.39 9.864 10.06 118,185 +0.20(+2.03%)
Jun 13, 2014 9.838 9.919 9.719 9.857 36,251 -0.01(-0.13%)
Jun 12, 2014 9.928 9.928 9.567 9.870 17,264 +0.05(+0.46%)
Jun 11, 2014 9.877 9.960 9.664 9.825 34,950 -0.01(-0.07%)
Jun 10, 2014 9.954 9.993 9.793 9.832 39,336 +0.11(+1.13%)
Jun 06, 2014 9.838 9.993 9.580 9.722 85,858 -0.08(-0.85%)
Jun 05, 2014 9.574 9.973 9.541 9.806 76,258 +0.17(+1.74%)
Jun 04, 2014 10.10 10.15 9.342 9.638 218,572 -0.34(-3.42%)
Jun 03, 2014 9.638 10.06 9.483 9.980 222,186 +0.40(+4.17%)
Jun 02, 2014 9.348 9.728 9.026 9.580 144,362 +0.21(+2.27%)
May 30, 2014 9.657 9.767 9.290 9.367 151,853 -0.24(-2.48%)
May 29, 2014 9.606 9.619 9.445 9.606 170,193 +0.11(+1.15%)
May 28, 2014 9.348 9.599 8.841 9.496 209,349 +0.15(+1.59%)
May 27, 2014 8.619 9.348 8.498 9.348 296,336 +0.90(+10.60%)
May 23, 2014 8.587 8.452 8.452 8.452 220,726 +0.10(+1.24%)
May 22, 2014 7.820 8.349 7.820 8.349 421,125 +0.51(+6.54%)
May 21, 2014 7.997 7.997 7.798 7.836 73,045 -0.01(-0.16%)
May 20, 2014 7.925 8.396 7.817 7.849 139,039 +0.12(+1.50%)
May 19, 2014 7.720 7.961 7.579 7.733 146,347 +0.01(+0.17%)
May 16, 2014 7.843 7.843 7.624 7.720 29,277 +0.00(+0.00%)
May 15, 2014 7.849 8.042 7.585 7.720 182,246 -0.12(-1.56%)
May 14, 2014 8.428 8.518 7.823 7.843 165,377 +0.44(+6.00%)
May 13, 2014 7.392 7.399 7.238 7.399 16,777 +0.15(+2.02%)
May 12, 2014 7.399 7.399 7.212 7.252 6,660 +0.00(+0.02%)
May 09, 2014 7.309 7.309 7.251 7.251 764 +0.05(+0.71%)
May 08, 2014 7.305 7.386 7.199 7.199 4,488 -0.02(-0.27%)
May 07, 2014 7.199 7.219 7.199 7.219 1,722 -0.18(-2.43%)
May 06, 2014 7.231 7.399 7.007 7.399 48,364 +0.13(+1.77%)
May 05, 2014 7.341 7.367 7.206 7.270 3,856 -0.13(-1.74%)
May 02, 2014 7.251 7.399 7.251 7.399 7,645 +0.18(+2.50%)
May 01, 2014 7.276 7.276 7.212 7.219 3,422 -0.08(-1.06%)
Apr 30, 2014 7.186 7.373 7.154 7.296 11,994 +0.03(+0.44%)
Apr 29, 2014 7.489 7.489 7.264 7.264 5,014 -0.17(-2.25%)
Apr 28, 2014 7.527 7.527 7.328 7.431 2,873 -0.04(-0.52%)
Apr 25, 2014 7.463 7.701 7.244 7.469 23,442 -0.05(-0.60%)
Apr 24, 2014 7.637 7.637 7.515 7.515 5,349 -0.12(-1.52%)
Apr 23, 2014 7.527 7.688 7.527 7.630 3,907 -0.08(-1.08%)
Apr 22, 2014 7.713 7.713 7.713 7.713 621 -0.00(-0.01%)
Apr 21, 2014 7.849 7.849 7.656 7.714 157,394 +0.00(+0.00%)
Apr 17, 2014 7.605 7.714 7.714 7.714 3,730 +0.01(+0.17%)
Apr 16, 2014 7.495 7.701 7.476 7.701 3,800 +0.06(+0.84%)
Apr 15, 2014 7.720 7.720 7.469 7.637 7,622 -0.08(-1.08%)
Apr 14, 2014 7.585 7.868 7.585 7.720 8,213 +0.00(+0.00%)
Apr 09, 2014 7.720 7.720 7.720 7.720 0 +0.14(+1.78%)
Apr 08, 2014 7.515 7.688 7.469 7.585 10,235 -0.09(-1.17%)
Apr 07, 2014 7.875 7.875 7.566 7.675 16,085 -0.10(-1.24%)
Apr 04, 2014 8.003 8.003 7.688 7.772 7,655 -0.01(-0.17%)
Apr 03, 2014 7.830 7.830 7.704 7.785 8,422 +0.00(+0.00%)
Apr 02, 2014 7.637 7.785 7.553 7.785 19,996 +0.23(+3.07%)
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.