Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.808 9.832 9.740 9.774 9,366,930 -0.05(-0.49%)
Jun 27, 2014 9.740 9.829 9.733 9.822 9,788,042 +0.04(+0.42%)
Jun 26, 2014 9.733 9.815 9.604 9.781 11,449,702 +0.02(+0.21%)
Jun 25, 2014 9.652 9.795 9.542 9.761 11,767,076 +0.09(+0.92%)
Jun 24, 2014 9.727 9.849 9.658 9.672 10,158,555 -0.08(-0.84%)
Jun 23, 2014 9.768 9.805 9.686 9.754 8,608,768 -0.01(-0.14%)
Jun 20, 2014 9.774 9.836 9.747 9.768 11,373,663 +0.06(+0.63%)
Jun 19, 2014 9.761 9.761 9.638 9.706 10,207,778 -0.03(-0.35%)
Jun 18, 2014 9.713 9.774 9.638 9.740 13,264,231 +0.04(+0.42%)
Jun 17, 2014 9.563 9.764 9.536 9.699 12,567,686 +0.12(+1.21%)
Jun 16, 2014 9.679 9.679 9.536 9.583 10,184,339 -0.12(-1.26%)
Jun 13, 2014 9.665 9.768 9.658 9.706 10,179,756 +0.04(+0.42%)
Jun 12, 2014 9.713 9.740 9.628 9.665 9,476,839 -0.06(-0.63%)
Jun 11, 2014 9.774 9.781 9.645 9.727 7,905,075 -0.08(-0.83%)
Jun 10, 2014 9.836 9.870 9.761 9.808 9,433,145 +0.17(+1.77%)
Jun 06, 2014 9.556 9.658 9.549 9.638 7,774,336 +0.10(+1.00%)
Jun 05, 2014 9.495 9.549 9.413 9.542 11,960,253 +0.07(+0.72%)
Jun 04, 2014 9.474 9.536 9.447 9.474 12,306,759 -0.01(-0.07%)
Jun 03, 2014 9.379 9.542 9.358 9.481 10,020,067 +0.08(+0.80%)
Jun 02, 2014 9.345 9.420 9.270 9.406 7,540,571 +0.07(+0.73%)
May 30, 2014 9.276 9.399 9.263 9.338 11,786,781 +0.04(+0.44%)
May 29, 2014 9.276 9.304 9.174 9.297 18,625,552 +0.05(+0.52%)
May 28, 2014 9.236 9.283 9.147 9.249 9,126,877 +0.01(+0.07%)
May 27, 2014 9.133 9.270 9.126 9.242 8,908,366 +0.12(+1.35%)
May 23, 2014 9.079 9.120 9.120 9.120 7,432,730 +0.05(+0.60%)
May 22, 2014 9.038 9.092 9.031 9.065 4,997,044 +0.02(+0.19%)
May 21, 2014 8.987 9.095 8.980 9.048 7,694,221 +0.07(+0.76%)
May 20, 2014 9.048 9.055 8.905 8.980 12,603,479 -0.05(-0.53%)
May 19, 2014 8.878 9.034 8.878 9.028 12,655,367 +0.13(+1.45%)
May 16, 2014 8.933 8.936 8.790 8.899 14,407,508 -0.04(-0.46%)
May 15, 2014 8.980 9.014 8.756 8.939 18,248,866 -0.12(-1.35%)
May 14, 2014 9.340 9.353 9.028 9.062 17,058,256 -0.31(-3.33%)
May 13, 2014 9.421 9.462 9.360 9.374 11,553,276 -0.03(-0.36%)
May 12, 2014 9.272 9.428 9.231 9.408 9,430,168 +0.18(+1.91%)
May 09, 2014 9.197 9.238 9.068 9.231 11,012,577 +0.01(+0.15%)
May 08, 2014 9.224 9.333 9.150 9.218 17,962,956 -0.03(-0.29%)
May 07, 2014 9.136 9.252 9.055 9.245 12,794,684 +0.16(+1.72%)
May 06, 2014 9.252 9.265 9.082 9.089 14,655,881 -0.19(-2.05%)
May 05, 2014 9.218 9.292 9.151 9.279 8,641,944 +0.00(+0.00%)
May 02, 2014 9.211 9.463 9.204 9.279 11,783,203 +0.10(+1.03%)
May 01, 2014 9.245 9.306 9.136 9.184 13,004,294 -0.07(-0.81%)
Apr 30, 2014 9.150 9.272 9.109 9.258 12,662,622 +0.11(+1.19%)
Apr 29, 2014 9.116 9.190 9.068 9.150 15,417,425 +0.10(+1.05%)
Apr 28, 2014 9.170 9.211 8.953 9.055 19,897,762 -0.14(-1.48%)
Apr 25, 2014 9.231 9.279 9.170 9.190 13,531,043 -0.05(-0.59%)
Apr 24, 2014 9.442 9.448 9.218 9.245 15,493,330 -0.18(-1.94%)
Apr 23, 2014 9.435 9.448 9.265 9.428 18,137,600 -0.01(-0.14%)
Apr 22, 2014 9.204 9.476 9.197 9.442 14,859,050 +0.19(+2.05%)
Apr 21, 2014 9.224 9.353 9.211 9.252 10,481,831 +0.05(+0.52%)
Apr 17, 2014 9.299 9.204 9.204 9.204 20,290,524 +0.03(+0.37%)
Apr 16, 2014 9.224 9.238 9.085 9.170 18,204,310 +0.04(+0.45%)
Apr 15, 2014 9.048 9.197 8.994 9.129 15,567,983 +0.10(+1.05%)
Apr 14, 2014 9.062 9.129 8.919 9.034 12,354,642 +0.09(+0.99%)
Apr 11, 2014 9.014 9.102 8.783 8.946 29,099,070 -0.22(-2.37%)
Apr 10, 2014 9.496 9.503 9.150 9.163 15,642,992 -0.35(-3.64%)
Apr 09, 2014 9.489 9.516 9.360 9.509 13,304,174 +0.05(+0.50%)
Apr 08, 2014 9.428 9.506 9.347 9.462 11,789,225 +0.04(+0.43%)
Apr 07, 2014 9.625 9.638 9.340 9.421 18,273,036 -0.22(-2.32%)
Apr 04, 2014 9.856 9.900 9.632 9.645 12,282,540 -0.16(-1.66%)
Apr 03, 2014 9.744 9.829 9.706 9.808 10,445,912 +0.07(+0.77%)
Apr 02, 2014 9.781 9.788 9.666 9.733 14,400,428 -0.02(-0.21%)
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.