Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.18 11.25 10.92 11.01 370,303 -0.22(-1.96%)
May 29, 2014 10.98 11.25 10.90 11.23 110,990 +0.34(+3.12%)
May 28, 2014 10.78 11.12 10.55 10.89 170,584 +0.16(+1.49%)
May 27, 2014 9.910 11.07 9.822 10.73 380,888 +0.90(+9.16%)
May 23, 2014 9.850 9.830 9.830 9.830 87,300 +0.09(+0.93%)
May 22, 2014 9.240 9.760 9.060 9.740 161,687 +0.48(+5.18%)
May 21, 2014 8.830 9.440 8.475 9.260 347,990 +0.47(+5.35%)
May 20, 2014 9.020 9.020 8.740 8.790 141,615 -0.23(-2.55%)
May 19, 2014 8.890 9.150 8.780 9.020 120,733 +0.13(+1.46%)
May 16, 2014 8.810 8.910 8.650 8.890 135,779 +0.11(+1.25%)
May 15, 2014 8.850 8.960 8.650 8.780 131,269 -0.15(-1.68%)
May 14, 2014 9.400 9.430 8.890 8.930 106,948 -0.50(-5.30%)
May 13, 2014 9.350 9.550 9.350 9.430 127,747 +0.09(+0.96%)
May 12, 2014 9.090 9.405 8.970 9.340 148,403 +0.26(+2.86%)
May 09, 2014 8.840 9.160 8.750 9.080 78,990 +0.18(+2.02%)
May 08, 2014 9.080 9.380 8.870 8.900 132,036 -0.25(-2.73%)
May 07, 2014 10.18 10.18 8.780 9.150 184,459 +0.38(+4.33%)
May 06, 2014 8.800 9.000 8.610 8.770 236,563 -0.03(-0.34%)
May 05, 2014 9.190 9.190 8.670 8.800 279,895 -0.50(-5.38%)
May 02, 2014 9.160 9.410 9.160 9.300 297,420 +0.15(+1.64%)
May 01, 2014 8.910 9.180 8.650 9.150 233,902 +0.20(+2.23%)
Apr 30, 2014 8.730 9.010 8.690 8.950 181,815 +0.19(+2.17%)
Apr 29, 2014 8.750 8.850 8.700 8.760 156,927 +0.05(+0.57%)
Apr 28, 2014 9.030 9.340 8.480 8.710 260,841 -0.27(-3.01%)
Apr 25, 2014 8.960 9.020 8.880 8.980 172,235 -0.05(-0.55%)
Apr 24, 2014 9.170 9.205 8.960 9.030 262,118 -0.03(-0.33%)
Apr 23, 2014 9.350 9.525 9.030 9.060 155,750 -0.32(-3.41%)
Apr 22, 2014 9.530 9.640 9.340 9.380 112,622 -0.13(-1.37%)
Apr 21, 2014 9.410 9.560 9.390 9.510 77,951 +0.08(+0.85%)
Apr 17, 2014 9.360 9.430 9.430 9.430 113,800 +0.01(+0.11%)
Apr 16, 2014 9.380 9.440 9.260 9.420 126,003 +0.13(+1.40%)
Apr 15, 2014 9.530 9.605 9.210 9.290 436,055 -0.26(-2.72%)
Apr 14, 2014 9.590 9.680 9.410 9.550 226,304 +0.08(+0.84%)
Apr 11, 2014 9.580 9.590 9.350 9.470 294,510 -0.21(-2.17%)
Apr 10, 2014 9.910 9.990 9.590 9.680 278,470 -0.26(-2.62%)
Apr 09, 2014 9.830 10.00 9.710 9.940 163,220 +0.19(+1.95%)
Apr 08, 2014 9.620 9.880 9.560 9.750 210,726 +0.12(+1.25%)
Apr 07, 2014 10.23 10.23 9.353 9.630 462,112 -0.68(-6.60%)
Apr 04, 2014 10.49 10.63 10.22 10.31 485,244 -0.12(-1.15%)
Apr 03, 2014 10.63 10.75 10.38 10.43 337,523 -0.19(-1.79%)
Apr 02, 2014 10.46 10.65 10.46 10.62 207,373 +0.20(+1.92%)
Apr 01, 2014 9.980 10.49 9.960 10.42 296,340 +0.48(+4.83%)
Mar 31, 2014 9.820 9.960 9.550 9.940 216,232 +0.21(+2.16%)
Mar 28, 2014 9.320 10.00 9.320 9.730 371,288 +0.42(+4.51%)
Mar 27, 2014 9.640 9.720 9.280 9.310 232,918 -0.29(-2.97%)
Mar 26, 2014 10.40 10.40 9.550 9.595 343,246 -0.72(-7.03%)
Mar 25, 2014 10.54 10.70 10.08 10.32 156,778 -0.18(-1.71%)
Mar 24, 2014 10.88 10.96 10.37 10.50 370,066 -0.31(-2.87%)
Mar 21, 2014 11.40 11.49 10.79 10.81 228,291 -0.59(-5.18%)
Mar 20, 2014 11.48 11.53 11.31 11.40 94,359 -0.09(-0.78%)
Mar 19, 2014 11.63 11.66 11.35 11.49 122,166 -0.11(-0.95%)
Mar 18, 2014 11.59 11.66 11.47 11.60 150,729 +0.04(+0.35%)
Mar 17, 2014 11.58 11.65 11.47 11.56 177,121 +0.02(+0.17%)
Mar 14, 2014 11.40 11.54 11.20 11.54 309,232 +0.24(+2.12%)
Mar 13, 2014 11.92 11.92 11.08 11.30 314,110 -0.59(-4.96%)
Mar 12, 2014 11.99 12.17 11.13 11.89 516,632 -0.18(-1.49%)
Mar 11, 2014 12.24 12.39 11.90 12.07 112,523 -0.12(-0.98%)
Mar 10, 2014 12.24 12.46 12.05 12.19 176,789 -0.30(-2.40%)
Mar 07, 2014 12.37 12.50 12.20 12.49 145,528 +0.19(+1.54%)
Mar 06, 2014 12.66 12.88 12.20 12.30 99,226 -0.34(-2.69%)
Mar 05, 2014 12.34 12.66 12.32 12.64 129,326 +0.31(+2.51%)
Mar 04, 2014 12.32 12.91 12.21 12.33 258,897 +0.15(+1.23%)
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.