Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 9.884 9.922 9.786 9.869 13,421,361 -0.10(-0.99%)
Feb 28, 2014 9.816 10.01 9.801 9.967 13,763,692 +0.16(+1.66%)
Feb 27, 2014 9.790 9.850 9.752 9.805 9,294,049 +0.00(+0.00%)
Feb 26, 2014 9.759 9.835 9.722 9.805 10,643,031 +0.08(+0.85%)
Feb 25, 2014 9.782 9.782 9.684 9.722 12,070,812 -0.05(-0.54%)
Feb 24, 2014 9.722 9.873 9.684 9.775 10,742,706 +0.09(+0.93%)
Feb 21, 2014 9.624 9.741 9.624 9.684 9,724,175 +0.07(+0.71%)
Feb 20, 2014 9.526 9.639 9.428 9.616 12,451,192 +0.09(+0.95%)
Feb 19, 2014 9.677 9.707 9.492 9.526 14,644,761 -0.21(-2.17%)
Feb 18, 2014 9.759 9.790 9.640 9.737 12,207,165 +0.00(+0.00%)
Feb 14, 2014 9.714 9.737 9.737 9.737 11,528,631 +0.03(+0.31%)
Feb 13, 2014 9.631 9.722 9.541 9.707 11,285,828 -0.02(-0.23%)
Feb 12, 2014 9.646 9.933 9.646 9.729 12,376,974 +0.08(+0.78%)
Feb 11, 2014 9.564 9.677 9.466 9.654 14,744,869 +0.11(+1.10%)
Feb 10, 2014 9.616 9.654 9.466 9.548 10,925,836 -0.05(-0.55%)
Feb 07, 2014 9.582 9.699 9.511 9.601 12,400,947 +0.07(+0.71%)
Feb 06, 2014 9.353 9.541 9.353 9.533 9,313,583 +0.20(+2.18%)
Feb 05, 2014 9.345 9.398 9.255 9.330 18,189,754 -0.08(-0.80%)
Feb 04, 2014 9.337 9.473 9.232 9.405 12,857,205 +0.13(+1.38%)
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.