Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
| Apr 24, 2014 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) | |
| Apr 23, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 10,000 | +0.10(+1.23%) |
| Apr 17, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.07(+0.87%) | |
| Apr 16, 2014 | 8.000 | 8.080 | 8.000 | 8.080 | 1,750 | +0.18(+2.28%) |
| Apr 15, 2014 | 7.890 | 7.900 | 7.890 | 7.900 | 20,000 | +0.05(+0.63%) |
| Apr 14, 2014 | 7.851 | 7.851 | 7.851 | 7.851 | 100 | -0.29(-3.56%) |
| Apr 11, 2014 | 7.883 | 8.140 | 7.883 | 8.140 | 0 | -0.05(-0.61%) |
| Apr 09, 2014 | 8.190 | 8.190 | 8.190 | 1 | +0.23(+2.89%) | |
| Apr 07, 2014 | 7.960 | 7.960 | 7.960 | 0 | +0.27(+3.51%) | |
| Apr 04, 2014 | 7.919 | 7.960 | 7.690 | 7.690 | 0 | -0.23(-2.90%) |
| Apr 03, 2014 | 7.920 | 7.920 | 7.919 | 7.920 | 14,860 | +0.01(+0.13%) |
| Apr 02, 2014 | 7.910 | 7.910 | 7.910 | 7.910 | 250 | -0.05(-0.63%) |
| Mar 25, 2014 | 7.960 | 7.960 | 7.960 | 0 | +0.16(+2.05%) | |
| Mar 19, 2014 | 7.800 | 7.800 | 7.800 | 0 | +0.07(+0.92%) | |
| Mar 13, 2014 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | -0.24(-3.02%) |
| Mar 11, 2014 | 7.970 | 7.970 | 7.970 | 5 | -0.03(-0.38%) | |
| Mar 10, 2014 | 8.140 | 8.140 | 8.000 | 8.000 | 17,000 | -0.13(-1.61%) |
| Mar 07, 2014 | 8.152 | 8.200 | 7.970 | 8.131 | 0 | +0.16(+2.02%) |
| Mar 05, 2014 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
| Mar 04, 2014 | 7.970 | 7.970 | 7.970 | 7.970 | 100 | +0.19(+2.39%) |
| Feb 28, 2014 | 7.784 | 7.784 | 7.784 | 0 | +0.03(+0.44%) | |
| Feb 27, 2014 | 7.810 | 7.810 | 7.750 | 7.750 | 1,350 | -0.22(-2.76%) |
| Feb 26, 2014 | 7.840 | 7.970 | 7.840 | 7.970 | 1,000 | +0.11(+1.40%) |
| Feb 25, 2014 | 7.860 | 7.860 | 7.827 | 7.860 | 2,750 | +0.11(+1.42%) |
| Feb 21, 2014 | 7.750 | 7.750 | 7.750 | 0 | -0.02(-0.26%) | |
| Feb 20, 2014 | 7.690 | 7.770 | 7.690 | 7.770 | 2,600 | -0.01(-0.13%) |
| Feb 19, 2014 | 7.500 | 7.780 | 7.500 | 7.780 | 458 | +0.38(+5.14%) |
| Feb 14, 2014 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
| Feb 11, 2014 | 7.400 | 7.400 | 7.400 | 0 | -0.04(-0.56%) | |
| Feb 10, 2014 | 7.489 | 7.490 | 7.442 | 7.442 | 700 | +0.17(+2.37%) |
| Feb 06, 2014 | 7.270 | 7.270 | 7.270 | 0 | +0.25(+3.56%) | |
| Feb 04, 2014 | 7.020 | 7.020 | 7.020 | 0 | -0.08(-1.13%) | |
| Jan 31, 2014 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) |
| Jan 30, 2014 | 7.198 | 7.250 | 7.198 | 7.250 | 500 | +0.24(+3.42%) |
| Jan 27, 2014 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | -0.19(-2.64%) |
| Jan 24, 2014 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) |
| Jan 23, 2014 | 7.150 | 7.150 | 7.150 | 7.150 | 350 | +0.00(+0.00%) |
| Jan 22, 2014 | 7.430 | 7.430 | 7.150 | 7.150 | 375 | -0.21(-2.85%) |
| Jan 17, 2014 | 7.360 | 7.360 | 7.360 | 7.360 | 20 | +0.16(+2.22%) |
| Jan 16, 2014 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | -0.04(-0.58%) |
| Jan 15, 2014 | 7.242 | 7.242 | 7.242 | 7.242 | 900 | +0.04(+0.58%) |
| Jan 14, 2014 | 7.200 | 7.200 | 7.200 | 7.200 | 750 | +0.00(+0.00%) |
| Jan 10, 2014 | 7.200 | 7.200 | 7.200 | 0 | -0.05(-0.69%) | |
| Jan 08, 2014 | 7.250 | 7.250 | 7.250 | 0 | +0.08(+1.12%) | |
| Jan 07, 2014 | 7.150 | 7.170 | 7.150 | 7.170 | 2,587 | +0.05(+0.70%) |
| Jan 06, 2014 | 7.170 | 7.170 | 7.120 | 7.120 | 200 | +0.00(+0.00%) |
| Jan 02, 2014 | 7.120 | 7.120 | 7.120 | 7.120 | 0 | -0.10(-1.39%) |
| Dec 27, 2013 | 7.220 | 7.220 | 7.220 | 0 | -0.08(-1.03%) | |
| Dec 24, 2013 | 7.295 | 7.295 | 7.295 | 0 | +0.08(+1.04%) | |
| Dec 23, 2013 | 7.220 | 7.220 | 7.220 | 7.220 | 1,000 | +0.11(+1.55%) |
| Dec 17, 2013 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | -0.03(-0.41%) |
| Dec 12, 2013 | 7.139 | 7.139 | 7.139 | 0 | -0.36(-4.81%) | |
| Dec 11, 2013 | 7.500 | 7.500 | 7.500 | 7.500 | 800 | +0.01(+0.13%) |
| Dec 10, 2013 | 7.490 | 7.490 | 7.490 | 7.490 | 200 | +0.00(+0.00%) |
| Dec 06, 2013 | 7.490 | 7.490 | 7.490 | 0 | +0.01(+0.09%) | |
| Dec 05, 2013 | 7.483 | 7.483 | 7.483 | 7.483 | 100 | -0.16(-2.05%) |
| Dec 04, 2013 | 7.650 | 7.670 | 7.640 | 7.640 | 1,700 | -0.05(-0.65%) |
| Dec 03, 2013 | 7.690 | 7.690 | 7.690 | 7.690 | 500 | +0.22(+2.95%) |
| Dec 02, 2013 | 7.391 | 7.470 | 7.390 | 7.470 | 5,000 | -0.13(-1.71%) |
| Nov 22, 2013 | 7.600 | 7.600 | 7.600 | 0 | -0.23(-2.94%) | |
| Nov 21, 2013 | 7.610 | 7.850 | 7.610 | 7.830 | 36,900 | +0.00(+0.01%) |
| Nov 19, 2013 | 7.830 | 7.830 | 7.830 | 0 | +0.02(+0.26%) | |
| Nov 15, 2013 | 7.810 | 7.810 | 7.810 | 0 | +0.03(+0.39%) | |
| Nov 14, 2013 | 7.909 | 7.910 | 7.780 | 7.780 | 1,400 | -0.16(-2.02%) |
| Nov 12, 2013 | 7.940 | 7.940 | 7.940 | 0 | -0.07(-0.82%) | |
| Nov 08, 2013 | 8.006 | 8.006 | 8.006 | 0 | -0.13(-1.65%) | |
| Oct 29, 2013 | 8.140 | 8.140 | 8.140 | 0 | -0.14(-1.66%) | |
| Oct 28, 2013 | 8.277 | 8.277 | 8.277 | 8.277 | 600 | -0.27(-3.19%) |
| Oct 22, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.06(+0.71%) |
| Oct 17, 2013 | 8.490 | 8.490 | 8.490 | 0 | +0.09(+1.07%) | |
| Oct 16, 2013 | 8.510 | 8.510 | 8.400 | 8.400 | 2,000 | +0.07(+0.84%) |
| Oct 15, 2013 | 8.170 | 8.330 | 8.170 | 8.330 | 300 | +0.57(+7.35%) |
| Oct 07, 2013 | 7.760 | 7.760 | 7.760 | 0 | -0.31(-3.84%) | |
| Oct 04, 2013 | 8.019 | 8.070 | 8.019 | 8.070 | 1,500 | +0.06(+0.75%) |
| Oct 03, 2013 | 8.010 | 8.070 | 8.010 | 8.010 | 3,300 | -0.17(-2.03%) |
| Sep 26, 2013 | 8.176 | 8.176 | 8.176 | 0 | +0.05(+0.57%) | |
| Sep 19, 2013 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.01(-0.12%) |
| Sep 17, 2013 | 8.140 | 8.140 | 8.140 | 0 | +0.10(+1.29%) | |
| Sep 16, 2013 | 7.800 | 8.036 | 7.800 | 8.036 | 1,400 | +0.24(+3.03%) |
| Sep 10, 2013 | 7.800 | 7.800 | 7.800 | 0 | +0.03(+0.39%) | |
| Sep 09, 2013 | 7.770 | 7.770 | 7.770 | 7.770 | 774 | +0.42(+5.71%) |
| Aug 30, 2013 | 7.350 | 7.350 | 7.350 | 0 | -0.09(-1.21%) | |
| Aug 26, 2013 | 7.440 | 7.440 | 7.440 | 0 | +0.11(+1.50%) | |
| Aug 20, 2013 | 7.330 | 7.330 | 7.330 | 0 | +0.06(+0.83%) | |
| Aug 05, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.19(+2.68%) | |
| Jul 30, 2013 | 7.080 | 7.080 | 7.080 | 0 | -0.33(-4.48%) | |
| Jul 29, 2013 | 7.412 | 7.412 | 7.412 | 7.412 | 1,000 | -0.07(-0.91%) |
| Jul 24, 2013 | 7.480 | 7.480 | 7.480 | 0 | -0.12(-1.58%) | |
| Jul 19, 2013 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.25(+3.40%) |
| Jul 16, 2013 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.50(+7.30%) |
| Jul 03, 2013 | 6.850 | 6.850 | 6.850 | 0 | -0.29(-4.06%) | |
| Jul 01, 2013 | 7.140 | 7.140 | 7.140 | 0 | -0.11(-1.52%) | |
| Jun 28, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.00(+0.00%) |
| Jun 20, 2013 | 7.250 | 7.250 | 7.250 | 0 | -0.14(-1.89%) | |
| Jun 13, 2013 | 7.390 | 7.390 | 7.390 | 0 | -0.01(-0.14%) | |
| Jun 07, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.31(-4.02%) |
| Jun 05, 2013 | 7.710 | 7.710 | 7.710 | 0 | -0.03(-0.39%) | |
| May 31, 2013 | 7.740 | 7.740 | 7.740 | 0 | -0.26(-3.25%) | |
| May 30, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.08(+1.01%) |
| May 28, 2013 | 7.920 | 7.920 | 7.920 | 0 | +0.19(+2.46%) | |
| May 24, 2013 | 7.750 | 7.750 | 7.730 | 7.730 | 535 | +0.01(+0.13%) |
| May 23, 2013 | 7.720 | 7.720 | 7.720 | 7.720 | 535 | +0.19(+2.47%) |
| May 16, 2013 | 7.534 | 7.534 | 7.534 | 0 | -0.08(-1.00%) | |
| May 13, 2013 | 7.610 | 7.610 | 7.610 | 0 | -0.04(-0.52%) | |
| May 10, 2013 | 7.650 | 7.650 | 7.650 | 7.650 | 400 | -0.22(-2.80%) |
| May 09, 2013 | 7.880 | 7.880 | 7.870 | 7.870 | 1,400 | -0.06(-0.76%) |
| May 02, 2013 | 7.930 | 7.930 | 7.930 | 0 | +0.24(+3.18%) |
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.
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.