Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.030 9.130 8.910 8.990 8,646,527 -0.04(-0.44%)
May 29, 2014 8.770 9.130 8.670 9.030 13,917,261 +0.25(+2.85%)
May 28, 2014 8.880 8.889 8.600 8.780 12,250,777 -0.07(-0.79%)
May 27, 2014 9.070 9.200 8.790 8.850 14,469,360 -0.16(-1.78%)
May 23, 2014 8.900 9.010 9.010 9.010 18,877,500 +0.10(+1.12%)
May 22, 2014 8.580 9.000 8.550 8.910 14,606,056 +0.31(+3.60%)
May 21, 2014 9.000 9.200 8.560 8.600 25,256,948 -0.33(-3.70%)
May 20, 2014 9.250 9.290 8.840 8.930 35,905,312 -0.43(-4.59%)
May 19, 2014 9.650 9.720 9.330 9.360 26,306,758 -0.37(-3.80%)
May 16, 2014 9.860 9.930 9.410 9.730 96,433,312 +1.36(+16.25%)
May 15, 2014 8.670 8.690 8.160 8.370 51,211,096 -0.24(-2.79%)
May 14, 2014 9.210 9.390 8.480 8.610 29,628,744 -0.48(-5.28%)
May 13, 2014 9.150 9.500 9.050 9.090 22,391,788 -0.09(-0.98%)
May 12, 2014 9.100 9.270 8.920 9.180 34,453,448 +0.38(+4.32%)
May 09, 2014 8.630 9.050 8.565 8.800 16,790,782 +0.25(+2.92%)
May 08, 2014 8.630 9.140 8.540 8.550 28,708,956 -0.17(-1.95%)
May 07, 2014 8.390 8.730 8.330 8.720 22,315,268 +0.63(+7.79%)
May 06, 2014 8.500 8.510 8.030 8.090 19,280,820 -0.41(-4.82%)
May 05, 2014 8.530 8.770 8.460 8.500 10,479,753 -0.08(-0.93%)
May 02, 2014 8.450 8.880 8.440 8.580 14,379,845 +0.14(+1.66%)
May 01, 2014 8.570 8.680 8.380 8.440 10,050,230 -0.08(-0.94%)
Apr 30, 2014 8.750 8.850 8.440 8.520 14,317,663 -0.30(-3.40%)
Apr 29, 2014 8.640 8.870 8.450 8.820 14,848,485 +0.12(+1.38%)
Apr 28, 2014 8.020 8.850 7.970 8.700 34,536,700 +0.72(+9.02%)
Apr 25, 2014 8.080 8.130 7.920 7.980 9,256,319 -0.17(-2.09%)
Apr 24, 2014 8.160 8.200 8.030 8.150 8,051,762 +0.00(+0.00%)
Apr 23, 2014 8.040 8.270 8.020 8.150 10,077,502 +0.06(+0.74%)
Apr 22, 2014 8.160 8.270 7.960 8.090 14,722,556 -0.10(-1.22%)
Apr 21, 2014 7.490 8.240 7.490 8.190 28,089,588 +0.69(+9.20%)
Apr 17, 2014 7.280 7.500 7.500 7.500 14,786,600 +0.24(+3.31%)
Apr 16, 2014 7.360 7.410 7.120 7.260 13,081,648 +0.01(+0.14%)
Apr 15, 2014 7.640 7.640 7.040 7.250 25,368,938 -0.36(-4.73%)
Apr 14, 2014 7.950 7.980 7.530 7.610 12,001,734 -0.09(-1.17%)
Apr 11, 2014 8.440 8.440 7.520 7.700 36,701,836 -0.82(-9.62%)
Apr 10, 2014 8.830 8.900 8.520 8.520 12,075,148 -0.30(-3.40%)
Apr 09, 2014 8.910 8.950 8.640 8.820 12,681,828 -0.10(-1.12%)
Apr 08, 2014 8.840 8.990 8.750 8.920 12,366,889 +0.04(+0.45%)
Apr 07, 2014 8.860 9.010 8.820 8.880 20,763,096 +0.00(+0.00%)
Apr 04, 2014 8.880 8.970 8.750 8.880 14,940,334 +0.05(+0.57%)
Apr 03, 2014 9.000 9.010 8.800 8.830 9,011,238 -0.13(-1.45%)
Apr 02, 2014 8.880 9.170 8.850 8.960 15,257,782 +0.12(+1.36%)
Apr 01, 2014 8.630 8.850 8.600 8.840 12,225,009 +0.22(+2.55%)
Mar 31, 2014 8.840 8.860 8.440 8.620 16,038,151 -0.21(-2.38%)
Mar 28, 2014 8.970 9.190 8.630 8.830 20,866,268 -0.14(-1.56%)
Mar 27, 2014 8.790 9.150 8.770 8.970 21,958,914 +0.20(+2.28%)
Mar 26, 2014 8.680 8.890 8.620 8.770 20,676,844 +0.13(+1.50%)
Mar 25, 2014 8.600 8.750 8.490 8.640 16,473,003 +0.04(+0.47%)
Mar 24, 2014 8.550 8.630 8.350 8.600 14,696,565 +0.11(+1.30%)
Mar 21, 2014 8.480 8.670 8.330 8.490 20,384,232 +0.13(+1.56%)
Mar 20, 2014 8.160 8.500 8.130 8.360 14,180,799 +0.09(+1.09%)
Mar 19, 2014 8.420 8.510 8.140 8.270 18,806,108 -0.12(-1.43%)
Mar 18, 2014 8.710 8.770 8.330 8.390 17,979,368 -0.30(-3.45%)
Mar 17, 2014 8.840 8.980 8.660 8.690 17,195,532 -0.02(-0.23%)
Mar 14, 2014 8.710 9.050 8.600 8.710 18,314,170 -0.06(-0.68%)
Mar 13, 2014 9.120 9.200 8.650 8.770 30,591,488 -0.16(-1.79%)
Mar 12, 2014 8.770 9.000 8.700 8.930 21,123,260 +0.26(+3.00%)
Mar 11, 2014 9.020 9.280 8.590 8.670 54,020,360 +0.25(+2.97%)
Mar 10, 2014 8.680 8.680 8.320 8.420 24,703,512 -0.26(-3.00%)
Mar 07, 2014 8.790 8.980 8.640 8.680 30,152,384 +0.04(+0.46%)
Mar 06, 2014 8.330 8.790 8.220 8.640 37,119,588 +0.34(+4.10%)
Mar 05, 2014 8.390 8.525 8.120 8.300 25,710,356 +0.01(+0.12%)
Mar 04, 2014 7.960 8.670 8.240 8.290 62,482,896 +0.33(+4.15%)
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.