Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.299 8.312 8.299 8.312 705 -0.00(-0.04%)
May 29, 2014 8.420 8.420 8.316 8.316 1,198 +0.06(+0.76%)
May 28, 2014 8.346 8.346 8.253 8.253 661 -0.13(-1.55%)
May 27, 2014 8.262 8.383 8.262 8.383 222 +0.09(+1.12%)
May 23, 2014 8.160 8.290 8.290 8.290 1,617 -0.06(-0.78%)
May 22, 2014 8.086 8.411 8.003 8.355 24,260 +0.10(+1.24%)
May 21, 2014 8.239 8.346 8.026 8.253 16,195 +0.19(+2.42%)
May 20, 2014 8.012 8.216 7.947 8.058 7,043 -0.01(-0.11%)
May 19, 2014 8.142 8.216 8.021 8.068 14,120 -0.18(-2.14%)
May 16, 2014 8.216 8.253 8.207 8.244 3,144 +0.02(+0.23%)
May 15, 2014 8.309 8.309 8.207 8.225 4,859 -0.15(-1.77%)
May 14, 2014 8.541 8.541 8.114 8.373 11,093 -0.05(-0.56%)
May 13, 2014 8.244 8.429 8.114 8.420 4,575 +0.12(+1.45%)
May 12, 2014 8.299 8.364 8.299 8.299 2,876 -0.02(-0.22%)
May 09, 2014 8.670 8.670 8.253 8.318 3,974 -0.31(-3.55%)
May 08, 2014 8.643 8.643 8.578 8.624 1,078 +0.13(+1.53%)
May 07, 2014 8.791 8.791 8.457 8.494 4,397 -0.17(-1.93%)
May 06, 2014 8.717 8.717 8.633 8.661 951 -0.17(-1.89%)
May 05, 2014 8.735 8.902 8.568 8.828 86,453 +0.01(+0.06%)
May 02, 2014 8.856 8.902 8.735 8.823 6,272 -0.03(-0.37%)
May 01, 2014 8.819 8.902 8.726 8.856 13,381 -0.04(-0.42%)
Apr 30, 2014 8.902 8.902 8.858 8.893 1,131 +0.03(+0.31%)
Apr 29, 2014 8.870 8.902 8.819 8.865 11,429 -0.10(-1.14%)
Apr 28, 2014 9.032 9.032 8.874 8.967 8,119 -0.04(-0.41%)
Apr 25, 2014 8.856 9.041 8.856 9.004 19,159 +0.15(+1.68%)
Apr 24, 2014 8.921 8.921 8.856 8.856 10,788 -0.10(-1.14%)
Apr 23, 2014 9.023 9.041 8.856 8.958 33,578 +0.03(+0.31%)
Apr 22, 2014 8.912 8.976 8.717 8.930 13,050 -0.07(-0.82%)
Apr 21, 2014 8.912 9.004 8.791 9.004 5,575 +0.12(+1.36%)
Apr 17, 2014 8.745 8.884 8.884 8.884 6,362 +0.13(+1.48%)
Apr 16, 2014 8.383 8.754 8.383 8.754 1,127 +0.45(+5.36%)
Apr 15, 2014 8.197 8.327 7.938 8.309 15,914 +0.08(+1.01%)
Apr 14, 2014 8.337 8.346 7.873 8.225 19,811 -0.21(-2.53%)
Apr 11, 2014 8.596 8.633 8.420 8.439 7,646 -0.11(-1.30%)
Apr 10, 2014 8.717 8.717 8.550 8.550 686 -0.18(-2.02%)
Apr 09, 2014 8.485 8.726 8.263 8.726 15,517 +0.16(+1.84%)
Apr 08, 2014 8.486 8.606 8.486 8.568 967 +0.05(+0.54%)
Apr 07, 2014 8.596 8.596 8.522 8.522 6,905 +0.00(+0.00%)
Apr 04, 2014 8.819 8.823 8.522 8.522 7,029 -0.36(-4.07%)
Apr 03, 2014 8.925 8.958 8.884 8.884 2,607 +0.02(+0.21%)
Apr 02, 2014 8.791 8.865 8.596 8.865 13,505 +0.18(+2.03%)
Apr 01, 2014 8.559 8.754 8.439 8.689 20,730 +0.13(+1.52%)
Mar 31, 2014 8.485 8.689 8.448 8.559 4,792 +0.05(+0.54%)
Mar 28, 2014 8.596 8.615 8.485 8.513 6,021 -0.08(-0.97%)
Mar 27, 2014 8.717 8.717 8.273 8.596 8,074 -0.04(-0.43%)
Mar 26, 2014 8.596 8.726 8.596 8.633 5,976 +0.04(+0.43%)
Mar 25, 2014 8.782 8.782 8.596 8.596 14,569 -0.20(-2.32%)
Mar 24, 2014 8.958 8.967 8.717 8.800 14,166 -0.24(-2.67%)
Mar 21, 2014 9.032 9.041 8.949 9.041 7,424 +0.01(+0.10%)
Mar 20, 2014 9.041 9.041 8.912 9.032 5,371 -0.06(-0.61%)
Mar 19, 2014 9.061 9.088 9.051 9.088 14,773 -0.10(-1.11%)
Mar 18, 2014 9.134 9.190 9.041 9.190 6,816 -0.01(-0.10%)
Mar 17, 2014 9.041 9.199 9.041 9.199 1,468 +0.15(+1.64%)
Mar 14, 2014 9.171 9.212 9.051 9.051 7,780 -0.12(-1.31%)
Mar 13, 2014 9.162 9.218 9.162 9.171 2,610 +0.00(+0.00%)
Mar 12, 2014 9.176 9.176 9.171 9.171 1,208 +0.00(+0.00%)
Mar 11, 2014 9.171 9.218 9.171 9.171 1,243 -0.05(-0.50%)
Mar 10, 2014 9.060 9.227 9.060 9.218 2,904 +0.08(+0.91%)
Mar 07, 2014 9.162 9.227 9.134 9.134 2,474 -0.03(-0.30%)
Mar 06, 2014 9.162 9.227 9.162 9.162 2,234 +0.05(+0.51%)
Mar 05, 2014 9.208 9.227 9.116 9.116 1,695 -0.09(-1.01%)
Mar 04, 2014 9.227 9.227 9.180 9.208 2,534 -0.02(-0.20%)
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.