Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.730 10.04 9.561 9.890 201,374 +0.15(+1.54%)
Apr 29, 2014 9.400 9.990 9.391 9.740 649,178 +1.18(+13.79%)
Apr 28, 2014 8.640 8.884 8.310 8.560 88,646 -0.08(-0.93%)
Apr 25, 2014 8.960 8.960 8.560 8.640 84,755 -0.37(-4.11%)
Apr 24, 2014 9.240 9.240 8.910 9.010 51,240 -0.14(-1.53%)
Apr 23, 2014 9.140 9.357 8.880 9.150 117,253 -0.01(-0.11%)
Apr 22, 2014 9.080 9.340 9.080 9.160 75,244 +0.06(+0.66%)
Apr 21, 2014 8.830 9.180 8.633 9.100 70,667 +0.26(+2.94%)
Apr 17, 2014 8.820 8.840 8.840 8.840 77,900 -0.01(-0.11%)
Apr 16, 2014 8.860 8.910 8.640 8.850 81,921 +0.06(+0.68%)
Apr 15, 2014 8.800 9.005 8.260 8.790 272,048 +0.00(+0.00%)
Apr 14, 2014 9.390 9.440 8.760 8.790 126,446 -0.58(-6.19%)
Apr 11, 2014 9.210 9.900 8.710 9.370 242,550 +0.07(+0.75%)
Apr 10, 2014 9.660 9.710 9.161 9.300 108,800 -0.41(-4.22%)
Apr 09, 2014 9.560 9.770 9.441 9.710 148,692 +0.21(+2.21%)
Apr 08, 2014 9.310 9.540 9.258 9.500 111,210 +0.18(+1.93%)
Apr 07, 2014 9.490 9.600 9.130 9.320 144,235 -0.28(-2.92%)
Apr 04, 2014 9.820 9.820 9.510 9.600 130,443 -0.17(-1.74%)
Apr 03, 2014 10.26 10.29 9.700 9.770 112,586 -0.55(-5.33%)
Apr 02, 2014 10.36 10.41 10.20 10.32 56,628 -0.04(-0.39%)
Apr 01, 2014 10.27 10.73 10.27 10.36 138,817 +0.17(+1.67%)
Mar 31, 2014 9.950 10.34 9.940 10.19 94,728 +0.28(+2.83%)
Mar 28, 2014 10.28 10.41 9.740 9.910 171,016 -0.32(-3.13%)
Mar 27, 2014 10.76 10.91 10.06 10.23 172,658 -0.51(-4.75%)
Mar 26, 2014 11.18 11.28 10.72 10.74 122,962 -0.34(-3.07%)
Mar 25, 2014 10.97 11.29 10.91 11.08 216,859 +0.29(+2.69%)
Mar 24, 2014 10.37 11.21 10.19 10.79 525,600 +0.42(+4.05%)
Mar 21, 2014 10.60 10.83 10.25 10.37 167,717 -0.16(-1.52%)
Mar 20, 2014 10.56 10.60 10.30 10.53 218,583 -0.05(-0.47%)
Mar 19, 2014 10.96 11.00 10.47 10.58 168,140 -0.37(-3.38%)
Mar 18, 2014 10.70 11.23 10.59 10.95 81,630 +0.25(+2.34%)
Mar 17, 2014 10.64 10.76 10.52 10.70 61,155 +0.14(+1.33%)
Mar 14, 2014 10.30 10.65 10.27 10.56 36,779 +0.19(+1.83%)
Mar 13, 2014 10.62 10.72 10.24 10.37 74,089 -0.32(-2.99%)
Mar 12, 2014 10.69 10.73 10.50 10.69 83,698 -0.02(-0.19%)
Mar 11, 2014 11.06 11.07 10.64 10.71 78,680 -0.30(-2.72%)
Mar 10, 2014 11.36 11.57 10.93 11.01 186,148 -0.42(-3.67%)
Mar 07, 2014 11.11 11.54 10.96 11.43 109,719 +0.33(+2.97%)
Mar 06, 2014 11.00 11.17 10.81 11.10 123,437 +0.12(+1.09%)
Mar 05, 2014 10.64 11.00 10.47 10.98 150,234 +0.34(+3.20%)
Mar 04, 2014 10.50 10.98 10.48 10.64 185,219 +0.24(+2.31%)
Mar 03, 2014 10.08 10.47 10.02 10.40 163,953 +0.24(+2.36%)
Feb 28, 2014 10.30 10.39 10.14 10.16 96,128 -0.11(-1.07%)
Feb 27, 2014 10.16 10.31 10.01 10.27 81,113 +0.05(+0.49%)
Feb 26, 2014 10.20 10.34 10.10 10.22 129,284 +0.05(+0.49%)
Feb 25, 2014 10.25 10.36 10.12 10.17 154,344 -0.12(-1.17%)
Feb 24, 2014 10.24 10.35 10.24 10.29 75,002 +0.01(+0.10%)
Feb 21, 2014 10.50 10.58 10.28 10.28 82,168 -0.16(-1.53%)
Feb 20, 2014 10.28 10.53 10.28 10.44 69,652 +0.14(+1.36%)
Feb 19, 2014 10.43 10.59 10.29 10.30 106,514 -0.23(-2.18%)
Feb 18, 2014 10.25 10.59 10.11 10.53 150,862 +0.32(+3.13%)
Feb 14, 2014 10.14 10.21 10.21 10.21 358,800 +0.02(+0.20%)
Feb 13, 2014 10.06 10.28 9.850 10.19 190,680 +0.07(+0.69%)
Feb 12, 2014 10.32 10.46 9.970 10.12 156,133 -0.22(-2.13%)
Feb 11, 2014 9.990 10.35 9.990 10.34 434,243 -0.08(-0.77%)
Feb 10, 2014 9.680 10.49 9.680 10.42 354,931 +0.83(+8.65%)
Feb 07, 2014 9.500 9.660 9.500 9.590 185,447 +0.10(+1.05%)
Feb 06, 2014 9.280 10.00 9.280 9.490 256,119 +0.22(+2.37%)
Feb 05, 2014 9.500 9.630 9.070 9.270 226,401 -0.24(-2.52%)
Feb 04, 2014 9.870 9.870 9.500 9.510 327,611 -0.27(-2.76%)
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.