Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.65 11.94 11.60 11.93 1,328,525 +0.34(+2.93%)
Jun 27, 2014 11.55 11.64 11.37 11.59 1,527,759 +0.03(+0.26%)
Jun 26, 2014 11.69 11.78 11.50 11.56 816,065 -0.15(-1.28%)
Jun 25, 2014 11.62 11.83 11.50 11.71 1,061,926 +0.06(+0.52%)
Jun 24, 2014 11.84 11.96 11.60 11.65 1,047,770 -0.21(-1.77%)
Jun 23, 2014 11.61 11.91 11.50 11.86 1,186,693 +0.20(+1.72%)
Jun 20, 2014 11.73 11.76 11.32 11.66 1,332,996 +0.06(+0.52%)
Jun 19, 2014 11.78 11.87 11.32 11.60 1,342,037 -0.15(-1.28%)
Jun 18, 2014 12.13 12.20 11.66 11.75 1,457,788 -0.38(-3.13%)
Jun 17, 2014 11.66 12.29 11.58 12.13 2,488,466 +0.39(+3.32%)
Jun 16, 2014 11.35 11.84 11.33 11.74 2,412,914 +0.34(+2.98%)
Jun 13, 2014 11.45 11.50 11.22 11.40 856,789 +0.07(+0.62%)
Jun 12, 2014 11.18 11.49 11.18 11.33 1,255,430 +0.08(+0.71%)
Jun 11, 2014 11.16 11.31 11.10 11.25 1,108,635 -0.03(-0.27%)
Jun 10, 2014 11.26 11.34 11.13 11.28 869,984 +0.10(+0.89%)
Jun 06, 2014 11.26 11.30 11.01 11.18 660,053 +0.00(+0.00%)
Jun 05, 2014 11.16 11.34 11.05 11.18 871,235 +0.06(+0.54%)
Jun 04, 2014 10.98 11.15 10.89 11.12 814,117 +0.10(+0.91%)
Jun 03, 2014 11.13 11.20 11.00 11.02 926,300 -0.19(-1.69%)
Jun 02, 2014 11.34 11.37 11.08 11.21 918,382 -0.07(-0.62%)
May 30, 2014 11.24 11.34 11.10 11.28 682,989 +0.01(+0.09%)
May 29, 2014 11.35 11.65 11.14 11.27 2,179,118 -0.04(-0.35%)
May 28, 2014 11.49 11.60 11.30 11.31 1,116,405 -0.04(-0.35%)
May 27, 2014 11.39 11.61 11.29 11.35 2,012,022 +0.18(+1.61%)
May 23, 2014 10.85 11.17 11.17 11.17 3,350,500 +0.38(+3.52%)
May 22, 2014 10.94 11.04 10.75 10.79 2,110,778 -0.06(-0.55%)
May 21, 2014 10.91 11.15 10.61 10.85 3,457,111 -0.08(-0.73%)
May 20, 2014 10.96 11.09 10.75 10.93 3,759,997 -0.03(-0.27%)
May 19, 2014 11.73 11.91 10.77 10.96 14,214,215 -0.31(-2.75%)
May 16, 2014 19.93 11.93 10.55 11.27 40,965,128 -8.66(-43.45%)
May 15, 2014 19.34 20.65 18.58 19.93 3,230,300 +0.58(+3.00%)
May 14, 2014 18.47 19.90 17.69 19.35 4,191,651 +0.95(+5.16%)
May 13, 2014 18.01 18.53 17.78 18.40 1,137,218 +0.18(+0.99%)
May 12, 2014 17.35 18.29 17.25 18.22 915,930 +0.96(+5.56%)
May 09, 2014 17.32 17.84 17.14 17.26 873,022 -0.06(-0.35%)
May 08, 2014 17.89 18.50 17.30 17.32 1,017,785 -0.51(-2.86%)
May 07, 2014 18.02 18.13 17.32 17.83 1,381,434 -0.29(-1.60%)
May 06, 2014 18.59 19.16 18.05 18.12 1,254,801 -0.59(-3.15%)
May 05, 2014 18.80 19.03 18.30 18.71 1,426,897 -0.12(-0.64%)
May 02, 2014 20.34 20.36 18.28 18.83 2,263,233 -1.50(-7.38%)
May 01, 2014 19.94 20.86 19.59 20.33 1,161,122 +0.83(+4.26%)
Apr 30, 2014 19.56 19.75 19.09 19.50 752,938 -0.25(-1.27%)
Apr 29, 2014 19.53 19.95 19.34 19.75 652,338 +0.24(+1.23%)
Apr 28, 2014 20.41 20.53 18.82 19.51 2,022,207 -0.78(-3.84%)
Apr 25, 2014 22.05 22.05 19.22 20.29 2,495,361 -1.92(-8.64%)
Apr 24, 2014 22.27 22.36 21.16 22.21 761,904 +0.11(+0.50%)
Apr 23, 2014 22.43 22.70 21.98 22.10 729,018 -0.49(-2.17%)
Apr 22, 2014 22.86 23.10 22.53 22.59 1,205,028 -0.13(-0.57%)
Apr 21, 2014 21.44 23.19 21.21 22.72 1,929,046 +1.15(+5.33%)
Apr 17, 2014 22.00 21.57 21.57 21.57 943,500 -0.40(-1.82%)
Apr 16, 2014 21.69 22.01 20.82 21.97 1,402,559 +1.22(+5.88%)
Apr 15, 2014 20.30 21.55 19.98 20.75 2,520,154 +0.76(+3.80%)
Apr 14, 2014 20.41 20.87 19.94 19.99 1,199,938 -0.30(-1.48%)
Apr 11, 2014 20.65 21.22 19.65 20.29 2,320,671 -0.83(-3.93%)
Apr 10, 2014 22.67 22.77 21.08 21.12 2,030,455 -1.63(-7.16%)
Apr 09, 2014 22.25 22.87 22.13 22.75 1,616,851 +0.54(+2.43%)
Apr 08, 2014 23.96 24.05 22.04 22.21 2,987,259 -1.69(-7.07%)
Apr 07, 2014 27.00 27.04 21.73 23.90 8,939,361 -4.12(-14.70%)
Apr 04, 2014 28.70 28.99 27.25 28.02 2,059,639 -0.39(-1.37%)
Apr 03, 2014 29.24 29.24 28.01 28.41 1,192,782 -0.63(-2.17%)
Apr 02, 2014 29.70 29.80 28.74 29.04 1,324,847 -0.56(-1.89%)
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.