Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.135 9.198 9.080 9.135 153,334 -0.01(-0.09%)
Apr 29, 2014 9.245 9.245 9.048 9.143 90,931 -0.02(-0.26%)
Apr 28, 2014 9.308 9.347 9.017 9.166 125,694 -0.07(-0.77%)
Apr 25, 2014 9.512 9.599 9.237 9.237 111,186 -0.28(-2.97%)
Apr 24, 2014 9.599 9.663 9.378 9.520 84,342 -0.09(-0.90%)
Apr 23, 2014 9.575 9.787 9.489 9.606 100,197 +0.03(+0.33%)
Apr 22, 2014 9.418 9.661 9.292 9.575 104,133 +0.18(+1.92%)
Apr 21, 2014 9.198 9.527 9.166 9.394 80,931 +0.18(+1.96%)
Apr 17, 2014 9.088 9.213 9.213 9.213 109,142 +0.13(+1.47%)
Apr 16, 2014 9.221 9.268 8.993 9.080 135,976 -0.03(-0.35%)
Apr 15, 2014 9.206 9.229 8.899 9.111 149,025 -0.02(-0.26%)
Apr 14, 2014 9.331 9.355 9.048 9.135 109,528 -0.06(-0.60%)
Apr 11, 2014 9.355 9.410 9.135 9.190 125,721 -0.23(-2.42%)
Apr 10, 2014 9.717 9.748 9.394 9.418 149,456 -0.31(-3.23%)
Apr 09, 2014 9.740 9.756 9.669 9.732 76,739 +0.06(+0.65%)
Apr 08, 2014 9.685 9.819 9.630 9.669 158,776 -0.04(-0.40%)
Apr 07, 2014 9.850 9.905 9.669 9.709 157,759 -0.22(-2.22%)
Apr 04, 2014 10.13 10.21 9.795 9.929 159,119 -0.09(-0.94%)
Apr 03, 2014 10.20 10.31 10.02 10.02 118,265 -0.21(-2.07%)
Apr 02, 2014 10.21 10.34 10.10 10.24 101,311 +0.06(+0.54%)
Apr 01, 2014 10.39 10.39 9.984 10.18 136,677 -0.18(-1.74%)
Mar 31, 2014 10.16 10.40 10.000 10.36 193,823 +0.31(+3.05%)
Mar 28, 2014 10.06 10.34 9.976 10.05 103,912 +0.04(+0.35%)
Mar 27, 2014 10.12 10.21 9.824 10.02 187,193 -0.06(-0.62%)
Mar 26, 2014 10.43 10.43 9.941 10.08 181,996 -0.23(-2.20%)
Mar 25, 2014 10.33 10.40 10.12 10.31 142,909 +0.07(+0.69%)
Mar 24, 2014 10.10 10.36 9.855 10.24 162,948 +0.21(+2.10%)
Mar 21, 2014 10.21 10.33 9.932 10.03 458,639 -0.15(-1.46%)
Mar 20, 2014 10.20 10.53 10.13 10.18 222,266 +0.00(+0.00%)
Mar 19, 2014 10.19 10.47 9.926 10.18 169,420 +0.02(+0.15%)
Mar 18, 2014 9.761 10.16 9.761 10.16 216,606 +0.51(+5.26%)
Mar 17, 2014 10.14 10.18 9.652 9.652 180,398 -0.40(-3.97%)
Mar 14, 2014 9.902 10.09 9.847 10.05 112,611 +0.18(+1.82%)
Mar 13, 2014 9.863 10.03 9.722 9.871 84,795 +0.02(+0.16%)
Mar 12, 2014 9.605 9.910 9.558 9.855 121,089 +0.16(+1.69%)
Mar 11, 2014 9.964 10.12 9.574 9.691 167,254 -0.30(-2.97%)
Mar 10, 2014 9.949 10.26 9.902 9.988 134,463 -0.05(-0.47%)
Mar 07, 2014 10.43 10.43 9.996 10.03 165,191 -0.30(-2.95%)
Mar 06, 2014 10.32 10.43 10.16 10.34 113,278 +0.09(+0.84%)
Mar 05, 2014 10.38 10.47 10.16 10.25 139,331 -0.11(-1.06%)
Mar 04, 2014 9.957 10.47 9.863 10.36 214,659 +0.53(+5.41%)
Mar 03, 2014 9.730 10.05 9.675 9.832 107,920 +0.03(+0.32%)
Feb 28, 2014 9.886 10.01 9.769 9.800 176,274 -0.05(-0.56%)
Feb 27, 2014 9.847 10.05 9.808 9.855 94,012 +0.01(+0.08%)
Feb 26, 2014 10.02 10.12 9.816 9.847 106,105 -0.18(-1.79%)
Feb 25, 2014 10.07 10.18 9.972 10.03 139,261 -0.01(-0.08%)
Feb 24, 2014 10.13 10.20 9.972 10.03 70,783 +0.00(+0.00%)
Feb 21, 2014 10.12 10.17 9.933 10.03 91,596 -0.02(-0.23%)
Feb 20, 2014 9.667 10.14 9.667 10.06 139,496 +0.45(+4.63%)
Feb 19, 2014 9.816 9.925 9.605 9.613 48,577 -0.20(-2.07%)
Feb 18, 2014 9.746 9.910 9.683 9.816 73,078 +0.13(+1.37%)
Feb 14, 2014 9.793 9.683 9.683 9.683 87,392 -0.10(-1.04%)
Feb 13, 2014 9.738 9.910 9.722 9.785 128,315 -0.02(-0.24%)
Feb 12, 2014 9.894 9.972 9.722 9.808 100,544 -0.05(-0.55%)
Feb 11, 2014 9.613 9.988 9.613 9.863 126,017 +0.30(+3.10%)
Feb 10, 2014 9.206 9.836 9.105 9.566 145,126 +0.40(+4.35%)
Feb 07, 2014 8.823 9.199 8.777 9.167 192,926 +0.35(+3.99%)
Feb 06, 2014 8.909 9.206 8.753 8.816 201,107 -0.12(-1.31%)
Feb 05, 2014 9.472 9.480 8.847 8.933 252,336 -0.59(-6.16%)
Feb 04, 2014 9.832 9.832 9.496 9.519 126,170 -0.23(-2.33%)
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.