Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.34 10.48 10.33 10.41 10,571,041 +0.05(+0.44%)
May 29, 2014 10.34 10.37 10.23 10.37 16,704,432 +0.05(+0.52%)
May 28, 2014 10.30 10.35 10.20 10.31 8,185,491 +0.01(+0.07%)
May 27, 2014 10.18 10.34 10.18 10.31 7,989,519 +0.14(+1.35%)
May 23, 2014 10.12 10.17 10.17 10.17 6,666,087 +0.06(+0.60%)
May 22, 2014 10.08 10.14 10.07 10.11 4,481,628 +0.02(+0.19%)
May 21, 2014 10.02 10.14 10.01 10.09 6,900,607 +0.08(+0.76%)
May 20, 2014 10.09 10.10 9.930 10.01 11,303,504 -0.05(-0.53%)
May 19, 2014 9.899 10.07 9.899 10.07 11,350,040 +0.14(+1.45%)
May 16, 2014 9.960 9.964 9.801 9.922 12,921,457 -0.05(-0.46%)
May 15, 2014 10.01 10.05 9.763 9.967 16,366,602 -0.14(-1.35%)
May 14, 2014 10.41 10.43 10.07 10.10 15,298,796 -0.35(-3.33%)
May 13, 2014 10.50 10.55 10.44 10.45 10,361,623 -0.04(-0.36%)
May 12, 2014 10.34 10.51 10.29 10.49 8,457,501 +0.20(+1.91%)
May 09, 2014 10.26 10.30 10.11 10.29 9,876,694 +0.02(+0.15%)
May 08, 2014 10.29 10.41 10.20 10.28 16,110,182 -0.03(-0.29%)
May 07, 2014 10.19 10.32 10.10 10.31 11,474,986 +0.17(+1.72%)
May 06, 2014 10.32 10.33 10.13 10.13 13,144,212 -0.21(-2.05%)
May 05, 2014 10.28 10.36 10.20 10.35 7,750,577 +0.00(+0.00%)
May 02, 2014 10.27 10.55 10.26 10.35 10,567,834 +0.11(+1.03%)
May 01, 2014 10.31 10.38 10.19 10.24 11,662,976 -0.08(-0.81%)
Apr 30, 2014 10.20 10.34 10.16 10.32 11,356,546 +0.12(+1.19%)
Apr 29, 2014 10.16 10.25 10.11 10.20 13,827,207 +0.11(+1.05%)
Apr 28, 2014 10.22 10.27 9.983 10.10 17,845,424 -0.15(-1.48%)
Apr 25, 2014 10.29 10.35 10.22 10.25 12,135,395 -0.06(-0.59%)
Apr 24, 2014 10.53 10.54 10.28 10.31 13,895,283 -0.20(-1.94%)
Apr 23, 2014 10.52 10.54 10.33 10.51 16,266,812 -0.02(-0.14%)
Apr 22, 2014 10.26 10.57 10.26 10.53 13,326,426 +0.21(+2.05%)
Apr 21, 2014 10.29 10.43 10.27 10.32 9,400,691 +0.05(+0.52%)
Apr 17, 2014 10.37 10.26 10.26 10.26 18,197,674 +0.04(+0.37%)
Apr 16, 2014 10.29 10.30 10.13 10.22 16,326,640 +0.05(+0.45%)
Apr 15, 2014 10.09 10.26 10.03 10.18 13,962,236 +0.11(+1.05%)
Apr 14, 2014 10.10 10.18 9.945 10.07 11,080,332 +0.10(+0.99%)
Apr 11, 2014 10.05 10.15 9.793 9.975 26,097,670 -0.24(-2.37%)
Apr 10, 2014 10.59 10.60 10.20 10.22 14,029,508 -0.39(-3.64%)
Apr 09, 2014 10.58 10.61 10.44 10.60 11,931,925 +0.05(+0.50%)
Apr 08, 2014 10.51 10.60 10.42 10.55 10,573,235 +0.05(+0.43%)
Apr 07, 2014 10.73 10.75 10.41 10.50 16,388,278 -0.25(-2.32%)
Apr 04, 2014 10.99 11.04 10.74 10.75 11,015,668 -0.18(-1.66%)
Apr 03, 2014 10.86 10.96 10.82 10.94 9,368,477 +0.08(+0.77%)
Apr 02, 2014 10.91 10.91 10.78 10.85 12,915,107 -0.02(-0.21%)
Apr 01, 2014 10.84 10.90 10.78 10.88 11,391,382 +0.10(+0.91%)
Mar 31, 2014 10.75 10.88 10.75 10.78 12,606,150 +0.08(+0.71%)
Mar 28, 2014 10.63 10.79 10.55 10.70 10,678,397 +0.12(+1.14%)
Mar 27, 2014 10.82 10.91 10.54 10.58 17,296,372 -0.17(-1.62%)
Mar 26, 2014 10.94 10.97 10.75 10.75 24,052,256 -0.14(-1.32%)
Mar 25, 2014 10.83 10.92 10.75 10.90 13,286,192 +0.11(+0.98%)
Mar 24, 2014 10.94 11.03 10.72 10.79 15,461,462 -0.08(-0.70%)
Mar 21, 2014 11.03 11.13 10.85 10.87 24,297,480 -0.05(-0.49%)
Mar 20, 2014 10.69 11.03 10.69 10.92 28,748,702 +0.17(+1.62%)
Mar 19, 2014 10.60 10.82 10.56 10.75 24,817,936 +0.17(+1.65%)
Mar 18, 2014 10.57 10.63 10.51 10.57 12,423,039 +0.02(+0.14%)
Mar 17, 2014 10.48 10.58 10.45 10.56 12,017,899 +0.12(+1.16%)
Mar 14, 2014 10.38 10.53 10.36 10.44 17,154,638 +0.04(+0.36%)
Mar 13, 2014 10.45 10.54 10.37 10.40 16,340,173 -0.02(-0.22%)
Mar 12, 2014 10.38 10.44 10.32 10.42 11,365,219 -0.01(-0.07%)
Mar 11, 2014 10.58 10.60 10.40 10.43 17,201,316 -0.15(-1.43%)
Mar 10, 2014 10.50 10.60 10.45 10.58 18,967,050 +0.06(+0.58%)
Mar 07, 2014 10.43 10.63 10.41 10.52 23,499,760 +0.20(+1.91%)
Mar 06, 2014 10.15 10.34 10.10 10.32 19,779,498 +0.21(+2.10%)
Mar 05, 2014 10.14 10.16 10.07 10.11 11,459,141 -0.04(-0.37%)
Mar 04, 2014 9.983 10.16 9.967 10.15 10,772,562 +0.28(+2.84%)
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.