Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.700 10.88 9.650 10.27 282,690 +0.57(+5.88%)
Jun 27, 2014 9.600 9.800 9.600 9.700 17,003 -0.04(-0.41%)
Jun 26, 2014 9.840 9.900 9.509 9.740 31,197 +0.00(+0.00%)
Jun 25, 2014 9.550 9.920 9.350 9.740 47,165 +0.21(+2.20%)
Jun 24, 2014 9.970 10.00 9.410 9.530 78,104 -0.45(-4.51%)
Jun 23, 2014 9.650 10.00 9.600 9.980 141,010 +0.22(+2.25%)
Jun 20, 2014 9.850 9.970 9.550 9.760 138,533 -0.02(-0.20%)
Jun 19, 2014 9.730 9.810 9.550 9.780 85,286 +0.11(+1.14%)
Jun 18, 2014 9.600 9.890 9.520 9.670 100,313 +0.18(+1.90%)
Jun 17, 2014 9.100 9.840 9.100 9.490 199,176 +0.59(+6.63%)
Jun 16, 2014 9.310 9.360 8.470 8.900 280,707 -0.32(-3.47%)
Jun 13, 2014 9.370 9.580 9.050 9.220 98,398 -0.26(-2.74%)
Jun 12, 2014 10.05 10.05 9.310 9.480 210,743 -0.43(-4.34%)
Jun 11, 2014 10.04 10.19 9.750 9.910 210,609 -0.15(-1.49%)
Jun 10, 2014 9.210 10.13 9.200 10.06 481,963 +0.50(+5.23%)
Jun 06, 2014 9.940 9.950 9.330 9.560 141,972 -0.24(-2.45%)
Jun 05, 2014 10.00 10.01 9.510 9.800 153,014 -0.15(-1.51%)
Jun 04, 2014 9.970 10.10 9.630 9.950 124,961 -0.02(-0.20%)
Jun 03, 2014 10.16 10.19 9.850 9.970 237,540 +0.08(+0.81%)
Jun 02, 2014 9.610 10.17 9.610 9.890 378,091 +0.26(+2.70%)
May 30, 2014 9.570 9.797 9.251 9.630 138,255 +0.06(+0.63%)
May 29, 2014 9.300 9.700 9.130 9.570 119,026 +0.43(+4.70%)
May 28, 2014 9.470 9.860 9.110 9.140 349,125 -0.31(-3.28%)
May 27, 2014 8.800 9.460 8.790 9.450 352,482 +0.77(+8.87%)
May 23, 2014 8.320 8.680 8.680 8.680 191,100 +0.38(+4.58%)
May 22, 2014 8.290 8.310 8.090 8.300 57,071 +0.09(+1.10%)
May 21, 2014 8.150 8.300 8.050 8.210 64,431 +0.03(+0.37%)
May 20, 2014 8.140 8.300 8.030 8.180 104,564 +0.16(+2.00%)
May 19, 2014 7.750 8.140 7.750 8.020 96,230 +0.28(+3.62%)
May 16, 2014 7.610 7.950 7.600 7.740 61,571 +0.11(+1.44%)
May 15, 2014 7.600 7.700 7.300 7.630 86,086 -0.01(-0.13%)
May 14, 2014 7.650 7.740 7.520 7.640 64,636 -0.06(-0.78%)
May 13, 2014 7.750 7.780 7.555 7.700 67,675 +0.01(+0.13%)
May 12, 2014 7.260 7.690 7.260 7.690 66,353 +0.52(+7.25%)
May 09, 2014 7.220 7.250 7.000 7.170 101,108 +0.07(+0.99%)
May 08, 2014 7.250 7.470 7.050 7.100 154,600 -0.19(-2.61%)
May 07, 2014 7.700 7.760 7.250 7.290 113,071 -0.35(-4.58%)
May 06, 2014 7.800 7.840 7.620 7.640 30,105 -0.08(-1.04%)
May 05, 2014 7.570 7.813 7.500 7.720 60,271 +0.09(+1.18%)
May 02, 2014 7.600 7.750 7.460 7.630 107,015 -0.11(-1.42%)
May 01, 2014 7.810 7.878 7.520 7.740 156,753 -0.18(-2.27%)
Apr 30, 2014 8.010 8.050 7.653 7.920 114,956 -0.09(-1.12%)
Apr 29, 2014 7.920 8.100 7.760 8.010 76,866 +0.08(+1.01%)
Apr 28, 2014 8.420 8.490 7.660 7.930 245,286 -0.52(-6.15%)
Apr 25, 2014 8.440 8.490 8.290 8.450 105,216 -0.05(-0.59%)
Apr 24, 2014 8.550 8.680 8.330 8.500 127,799 +0.05(+0.59%)
Apr 23, 2014 8.300 8.850 8.210 8.450 386,009 +0.24(+2.92%)
Apr 22, 2014 7.960 8.330 7.850 8.210 176,219 +0.27(+3.40%)
Apr 21, 2014 8.250 8.340 7.810 7.940 209,992 -0.14(-1.73%)
Apr 17, 2014 8.010 8.080 8.080 8.080 214,300 +0.11(+1.38%)
Apr 16, 2014 7.830 7.970 7.500 7.970 156,932 +0.34(+4.46%)
Apr 15, 2014 7.490 7.960 7.460 7.630 321,471 +0.17(+2.28%)
Apr 14, 2014 7.300 7.600 7.130 7.460 278,423 +0.29(+4.04%)
Apr 11, 2014 7.250 7.390 6.950 7.170 257,809 -0.12(-1.65%)
Apr 10, 2014 6.460 7.620 6.410 7.290 1,601,135 +0.81(+12.50%)
Apr 09, 2014 6.450 6.550 6.400 6.480 26,037 -0.01(-0.15%)
Apr 08, 2014 6.480 6.609 6.350 6.490 28,493 +0.08(+1.25%)
Apr 07, 2014 6.480 6.500 6.220 6.410 71,434 -0.17(-2.58%)
Apr 04, 2014 6.870 6.870 6.400 6.580 49,918 -0.20(-2.95%)
Apr 03, 2014 6.850 6.940 6.620 6.780 73,330 -0.01(-0.15%)
Apr 02, 2014 6.420 6.910 6.400 6.790 193,639 +0.42(+6.59%)
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.