Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.08 10.21 9.976 10.20 10,972,552 +0.10(+1.00%)
May 29, 2014 10.03 10.10 9.984 10.10 10,301,168 +0.07(+0.65%)
May 28, 2014 9.955 10.06 9.861 10.03 6,238,334 +0.07(+0.73%)
May 27, 2014 9.984 10.04 9.929 9.962 6,464,130 +0.12(+1.18%)
May 23, 2014 9.918 9.846 9.846 9.846 7,856,116 -0.02(-0.25%)
May 22, 2014 9.810 9.951 9.709 9.871 12,353,573 +0.05(+0.47%)
May 21, 2014 10.01 10.08 9.803 9.824 12,849,087 -0.18(-1.81%)
May 20, 2014 10.11 10.16 9.962 10.01 4,655,484 -0.12(-1.21%)
May 19, 2014 10.24 10.27 10.07 10.13 5,637,041 -0.16(-1.55%)
May 16, 2014 10.29 10.35 10.19 10.29 5,260,895 +0.01(+0.14%)
May 15, 2014 10.26 10.30 10.19 10.27 4,927,627 +0.01(+0.14%)
May 14, 2014 10.22 10.35 10.17 10.26 5,049,673 +0.07(+0.64%)
May 13, 2014 10.17 10.24 10.13 10.19 3,338,504 +0.06(+0.57%)
May 12, 2014 10.19 10.25 10.09 10.14 4,926,493 -0.02(-0.21%)
May 09, 2014 10.16 10.32 10.09 10.16 6,603,656 -0.03(-0.28%)
May 08, 2014 10.13 10.44 10.08 10.19 11,181,333 -0.28(-2.69%)
May 07, 2014 10.31 10.48 10.29 10.47 6,079,806 +0.20(+1.97%)
May 06, 2014 10.34 10.38 10.25 10.27 5,917,723 -0.07(-0.70%)
May 05, 2014 10.34 10.36 10.26 10.34 4,550,305 -0.03(-0.28%)
May 02, 2014 10.63 10.63 10.35 10.37 4,716,297 -0.29(-2.72%)
May 01, 2014 10.46 10.69 10.43 10.66 6,357,454 +0.20(+1.94%)
Apr 30, 2014 10.37 10.47 10.27 10.45 7,996,350 +0.09(+0.91%)
Apr 29, 2014 10.39 10.43 10.20 10.36 7,660,267 +0.01(+0.14%)
Apr 28, 2014 10.46 10.48 10.32 10.35 8,492,113 -0.06(-0.62%)
Apr 25, 2014 10.46 10.50 10.33 10.41 5,774,046 -0.05(-0.48%)
Apr 24, 2014 10.33 10.53 10.29 10.46 5,688,951 +0.17(+1.61%)
Apr 23, 2014 10.22 10.37 10.22 10.29 4,398,259 +0.10(+0.99%)
Apr 22, 2014 10.19 10.23 10.10 10.19 7,384,570 +0.00(+0.00%)
Apr 21, 2014 10.30 10.35 10.16 10.19 5,121,674 -0.09(-0.84%)
Apr 17, 2014 10.33 10.28 10.28 10.28 4,026,058 -0.06(-0.63%)
Apr 16, 2014 10.39 10.42 10.22 10.35 7,717,121 +0.01(+0.14%)
Apr 15, 2014 10.32 10.42 10.19 10.33 6,221,071 +0.01(+0.14%)
Apr 14, 2014 10.25 10.37 10.19 10.32 5,005,124 +0.12(+1.13%)
Apr 11, 2014 10.37 10.42 10.18 10.20 7,238,386 -0.20(-1.94%)
Apr 10, 2014 10.31 10.51 10.30 10.40 8,183,132 +0.09(+0.91%)
Apr 09, 2014 10.37 10.45 10.22 10.31 11,367,046 -0.06(-0.56%)
Apr 08, 2014 10.22 10.45 10.17 10.37 4,984,003 +0.14(+1.34%)
Apr 07, 2014 10.32 10.40 10.22 10.23 6,868,369 -0.10(-0.98%)
Apr 04, 2014 10.35 10.55 10.30 10.33 10,269,737 +0.06(+0.56%)
Apr 03, 2014 10.30 10.39 10.25 10.27 5,294,886 +0.00(+0.00%)
Apr 02, 2014 10.33 10.42 10.25 10.27 7,755,985 -0.04(-0.42%)
Apr 01, 2014 10.33 10.37 10.26 10.32 6,645,211 +0.02(+0.21%)
Mar 31, 2014 10.38 10.41 10.22 10.29 9,686,512 -0.01(-0.07%)
Mar 28, 2014 10.17 10.32 10.14 10.30 8,150,649 +0.19(+1.93%)
Mar 27, 2014 9.920 10.14 9.913 10.11 6,279,214 +0.21(+2.11%)
Mar 26, 2014 10.07 10.11 9.891 9.898 5,684,268 -0.14(-1.44%)
Mar 25, 2014 10.03 10.09 9.978 10.04 5,545,508 +0.04(+0.43%)
Mar 24, 2014 10.05 10.11 9.913 9.999 6,254,101 -0.01(-0.14%)
Mar 21, 2014 10.19 10.22 10.01 10.01 8,328,859 -0.06(-0.57%)
Mar 20, 2014 9.963 10.09 9.877 10.07 5,675,959 +0.10(+1.01%)
Mar 19, 2014 10.14 10.18 9.927 9.970 5,708,590 -0.14(-1.36%)
Mar 18, 2014 10.05 10.16 10.04 10.11 4,166,300 +0.08(+0.79%)
Mar 17, 2014 9.985 10.09 9.942 10.03 4,121,573 +0.07(+0.72%)
Mar 14, 2014 9.949 10.08 9.942 9.956 4,589,126 -0.02(-0.22%)
Mar 13, 2014 9.978 10.05 9.934 9.978 5,462,096 +0.00(+0.00%)
Mar 12, 2014 9.761 9.985 9.751 9.978 4,794,221 +0.17(+1.69%)
Mar 11, 2014 9.985 9.999 9.761 9.812 8,255,655 -0.17(-1.66%)
Mar 10, 2014 10.11 10.11 9.978 9.978 8,106,597 -0.15(-1.49%)
Mar 07, 2014 10.09 10.14 9.992 10.13 8,585,814 +0.04(+0.43%)
Mar 06, 2014 10.12 10.19 10.03 10.09 8,015,835 -0.04(-0.36%)
Mar 05, 2014 10.03 10.13 10.00 10.12 6,527,195 +0.06(+0.64%)
Mar 04, 2014 10.02 10.16 10.01 10.06 7,863,988 +0.06(+0.65%)
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.