Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | -0.01(-0.05%) |
| May 28, 2014 | 9.950 | 9.900 | 9.900 | 9.900 | 500 | -0.05(-0.50%) |
| May 27, 2014 | 9.950 | 9.950 | 9.950 | 9.950 | 1,600 | +0.02(+0.20%) |
| May 22, 2014 | 9.750 | 9.930 | 9.930 | 9.930 | 1,600 | -0.05(-0.50%) |
| May 20, 2014 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.44(+4.61%) |
| May 19, 2014 | 9.850 | 10.00 | 9.540 | 9.540 | 4,928 | -0.36(-3.64%) |
| May 16, 2014 | 10.00 | 10.10 | 9.900 | 9.900 | 6,035 | -0.75(-7.04%) |
| May 14, 2014 | 10.69 | 10.65 | 10.65 | 10.65 | 1,100 | -0.15(-1.39%) |
| May 13, 2014 | 10.80 | 10.83 | 10.80 | 10.80 | 1,450 | -0.03(-0.28%) |
| May 12, 2014 | 10.80 | 10.83 | 10.80 | 10.83 | 500 | +0.03(+0.28%) |
| May 09, 2014 | 10.80 | 11.20 | 10.80 | 10.80 | 1,755 | -0.50(-4.42%) |
| Apr 30, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | +0.00(+0.00%) |
| Apr 28, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 400 | +0.00(+0.00%) |
| Apr 25, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 792 | -0.00(-0.00%) |
| Apr 23, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
| Apr 22, 2014 | 11.25 | 11.30 | 10.95 | 11.30 | 4,550 | +0.15(+1.35%) |
| Apr 21, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 445 | +0.13(+1.18%) |
| Apr 17, 2014 | 11.20 | 11.02 | 11.02 | 11.02 | 300 | -0.22(-1.96%) |
| Apr 16, 2014 | 11.24 | 11.24 | 11.05 | 11.24 | 700 | +0.49(+4.56%) |
| Apr 15, 2014 | 10.79 | 10.79 | 10.75 | 10.75 | 400 | +0.01(+0.09%) |
| Apr 14, 2014 | 10.80 | 11.00 | 10.69 | 10.74 | 1,486 | +0.04(+0.37%) |
| Apr 09, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.45(-4.04%) |
| Apr 08, 2014 | 11.30 | 11.30 | 11.15 | 11.15 | 1,100 | -0.01(-0.09%) |
| Apr 04, 2014 | 11.16 | 11.16 | 11.16 | 11.16 | 100 | -0.14(-1.24%) |
| Apr 03, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | +0.00(+0.00%) |
| Apr 01, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 50 | +0.00(+0.00%) |
| Mar 31, 2014 | 11.28 | 11.30 | 11.28 | 11.30 | 1,100 | +0.20(+1.80%) |
| Mar 28, 2014 | 11.15 | 11.29 | 11.10 | 11.10 | 3,198 | +0.00(+0.00%) |
| Mar 25, 2014 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.27(+2.49%) |
| Mar 24, 2014 | 10.77 | 11.10 | 10.30 | 10.83 | 2,705 | +0.54(+5.25%) |
| Mar 21, 2014 | 10.69 | 11.30 | 10.20 | 10.29 | 7,255 | -1.01(-8.94%) |
| Mar 20, 2014 | 11.29 | 11.30 | 11.29 | 11.30 | 2,152 | +0.01(+0.09%) |
| Mar 19, 2014 | 11.18 | 11.29 | 11.18 | 11.29 | 3,323 | +0.00(+0.00%) |
| Mar 18, 2014 | 11.20 | 11.29 | 11.10 | 11.29 | 3,980 | +0.00(+0.00%) |
| Mar 17, 2014 | 10.64 | 11.29 | 10.64 | 11.29 | 4,812 | +0.39(+3.58%) |
| Mar 14, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.40(-3.54%) |
| Mar 11, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 10 | +0.00(+0.00%) |
| Mar 10, 2014 | 11.31 | 11.31 | 11.30 | 11.30 | 3,235 | +0.00(+0.00%) |
| Mar 07, 2014 | 11.51 | 11.51 | 11.30 | 11.30 | 1,975 | -0.49(-4.16%) |
| Mar 06, 2014 | 10.71 | 11.91 | 10.40 | 11.79 | 10,452 | +1.19(+11.23%) |
| Mar 05, 2014 | 11.95 | 11.95 | 10.40 | 10.60 | 1,821 | -0.06(-0.56%) |
| Mar 04, 2014 | 11.00 | 11.99 | 10.50 | 10.66 | 14,966 | -1.33(-11.09%) |
| Mar 03, 2014 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | +0.99(+9.00%) |
| Feb 28, 2014 | 10.50 | 11.99 | 10.50 | 11.00 | 1,745 | +0.56(+5.36%) |
| Feb 27, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 400 | +0.04(+0.38%) |
| Feb 25, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 47 | -2.10(-16.80%) |
| Feb 21, 2014 | 12.99 | 12.50 | 12.50 | 12.50 | 700 | +0.55(+4.60%) |
| Feb 20, 2014 | 19.99 | 19.99 | 11.95 | 11.95 | 1,295 | +1.50(+14.35%) |
| Feb 18, 2014 | 10.50 | 10.45 | 10.45 | 10.45 | 5,500 | -0.02(-0.19%) |
| Feb 14, 2014 | 9.400 | 10.47 | 10.47 | 10.47 | 4,600 | +0.56(+5.65%) |
| Feb 10, 2014 | 9.550 | 9.910 | 9.910 | 9.910 | 900 | +0.27(+2.80%) |
| Feb 07, 2014 | 9.720 | 10.11 | 9.600 | 9.640 | 14,004 | -0.01(-0.10%) |
| Feb 06, 2014 | 9.800 | 10.00 | 9.350 | 9.650 | 28,678 | +0.12(+1.26%) |
| Feb 05, 2014 | 9.800 | 10.00 | 9.530 | 9.530 | 5,125 | -0.22(-2.26%) |
| Feb 04, 2014 | 9.700 | 9.800 | 9.700 | 9.750 | 653 | -0.10(-1.02%) |
| Feb 03, 2014 | 9.800 | 10.50 | 9.400 | 9.850 | 97,171 | -0.15(-1.50%) |
| Jan 30, 2014 | 10.000 | 10.000 | 10.000 | 10.000 | 0 | +0.70(+7.53%) |
| Jan 28, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) |
| Jan 27, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 610 | -0.00(-0.01%) |
| Jan 24, 2014 | 9.250 | 9.251 | 9.250 | 9.251 | 1,000 | +0.00(+0.01%) |
| Jan 23, 2014 | 9.300 | 9.310 | 9.250 | 9.250 | 4,020 | -0.04(-0.43%) |
| Jan 22, 2014 | 10.21 | 10.21 | 9.280 | 9.290 | 1,100 | -0.41(-4.23%) |
| Jan 16, 2014 | 9.700 | 9.700 | 9.700 | 9.700 | 5 | -0.59(-5.73%) |
| Jan 15, 2014 | 10.27 | 10.29 | 10.27 | 10.29 | 1,001 | -0.43(-4.01%) |
| Jan 14, 2014 | 10.25 | 10.89 | 9.290 | 10.72 | 12,493 | +0.47(+4.59%) |
| Jan 13, 2014 | 9.390 | 10.25 | 9.290 | 10.25 | 8,503 | +0.83(+8.81%) |
| Dec 30, 2013 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.14(+1.51%) |
| Dec 27, 2013 | 9.280 | 9.280 | 9.280 | 9.280 | 200 | +0.03(+0.32%) |
| Dec 24, 2013 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.01(-0.11%) |
| Dec 19, 2013 | 9.780 | 9.260 | 9.260 | 9.260 | 6,200 | -0.29(-3.04%) |
| Dec 18, 2013 | 9.550 | 9.550 | 9.550 | 9.550 | 100 | -0.05(-0.52%) |
| Dec 17, 2013 | 9.500 | 10.10 | 9.000 | 9.600 | 11,878 | +0.60(+6.67%) |
| Dec 06, 2013 | 9.450 | 9.000 | 9.000 | 9.000 | 700 | -0.50(-5.26%) |
| Dec 05, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
| Dec 04, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
| Dec 02, 2013 | 8.750 | 9.500 | 9.500 | 9.500 | 15,600 | +1.00(+11.76%) |
| Nov 29, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
| Nov 27, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.30(-3.41%) |
| Nov 22, 2013 | 8.660 | 8.800 | 8.800 | 8.800 | 4,400 | +0.10(+1.15%) |
| Nov 19, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.23(+2.72%) |
| Nov 12, 2013 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.23(-2.64%) |
| Nov 05, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | -0.05(-0.56%) |
| Nov 01, 2013 | 8.750 | 8.749 | 8.749 | 8.749 | 600 | +0.29(+3.42%) |
| Oct 31, 2013 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.05(-0.59%) |
| Oct 29, 2013 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | +0.06(+0.71%) |
| Oct 28, 2013 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.00(-0.01%) |
| Oct 23, 2013 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.20(+2.44%) |
| Oct 16, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 24,500 | -0.30(-3.51%) |
| Oct 10, 2013 | 8.800 | 8.550 | 8.550 | 8.550 | 400 | -0.17(-1.95%) |
| Oct 08, 2013 | 8.570 | 8.720 | 8.720 | 8.720 | 800 | +0.17(+1.99%) |
| Oct 07, 2013 | 8.620 | 8.620 | 8.450 | 8.550 | 0 | -0.20(-2.29%) |
| Oct 01, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.17(+1.98%) |
| Sep 24, 2013 | 8.580 | 8.580 | 8.580 | 8.580 | 100 | +0.11(+1.31%) |
| Sep 19, 2013 | 8.550 | 8.469 | 8.469 | 8.469 | 7,600 | -0.52(-5.80%) |
| Sep 18, 2013 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.08(-0.88%) |
| Sep 17, 2013 | 8.500 | 9.100 | 8.500 | 9.070 | 0 | +0.57(+6.71%) |
| Sep 10, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.35(+4.29%) |
| Sep 04, 2013 | 8.180 | 8.150 | 8.150 | 8.150 | 5,100 | -0.08(-0.97%) |
| Sep 03, 2013 | 8.440 | 8.440 | 8.210 | 8.230 | 0 | -0.26(-3.05%) |
| Aug 30, 2013 | 8.180 | 8.489 | 8.150 | 8.489 | 0 | +0.29(+3.52%) |
| Aug 29, 2013 | 8.150 | 8.200 | 8.150 | 8.200 | 0 | +0.05(+0.61%) |
| Aug 28, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
| Aug 27, 2013 | 8.370 | 8.370 | 8.150 | 8.150 | 0 | -0.32(-3.78%) |
| Aug 26, 2013 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.17(+2.05%) |
| Aug 19, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.15(+1.84%) |
| Aug 15, 2013 | 8.480 | 8.150 | 8.150 | 8.150 | 1,800 | -0.05(-0.61%) |
| Aug 14, 2013 | 8.200 | 8.201 | 8.190 | 8.200 | 0 | -0.10(-1.20%) |
| Aug 13, 2013 | 8.200 | 8.300 | 8.150 | 8.300 | 5,456 | +0.10(+1.22%) |
| Aug 09, 2013 | 8.250 | 8.200 | 8.200 | 8.200 | 1,100 | -0.00(-0.04%) |
| Aug 08, 2013 | 8.240 | 8.240 | 8.200 | 8.203 | 1,090 | -0.05(-0.57%) |
| Aug 02, 2013 | 8.340 | 8.250 | 8.250 | 8.250 | 2,700 | -0.11(-1.34%) |
| Aug 01, 2013 | 8.362 | 8.362 | 8.362 | 8.362 | 100 | +0.11(+1.36%) |
| Jul 31, 2013 | 8.150 | 8.250 | 8.150 | 8.250 | 0 | +0.25(+3.12%) |
| Jul 30, 2013 | 8.025 | 8.025 | 8.000 | 8.000 | 0 | -0.05(-0.62%) |
| Jul 29, 2013 | 8.000 | 8.300 | 8.000 | 8.050 | 0 | +0.10(+1.26%) |
| Jul 23, 2013 | 7.920 | 7.950 | 7.950 | 7.950 | 1,500 | +0.25(+3.25%) |
| Jul 22, 2013 | 7.890 | 7.950 | 7.700 | 7.700 | 0 | +0.05(+0.68%) |
| Jul 19, 2013 | 7.674 | 7.674 | 7.600 | 7.648 | 0 | +0.13(+1.70%) |
| Jul 18, 2013 | 7.700 | 7.700 | 7.520 | 7.520 | 0 | +0.20(+2.73%) |
| Jul 10, 2013 | 7.320 | 7.320 | 7.320 | 7.320 | 100 | -0.04(-0.54%) |
| Jul 09, 2013 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.02(+0.27%) |
| Jul 05, 2013 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.04(+0.55%) |
| Jul 02, 2013 | 7.340 | 7.300 | 7.300 | 7.300 | 1,700 | +0.04(+0.55%) |
| Jul 01, 2013 | 7.270 | 7.320 | 7.260 | 7.260 | 0 | -0.62(-7.87%) |
| Jun 28, 2013 | 7.230 | 7.880 | 7.230 | 7.880 | 1,300 | +0.66(+9.14%) |
| Jun 24, 2013 | 7.220 | 7.220 | 7.220 | 7.220 | 300 | -0.04(-0.55%) |
| Jun 20, 2013 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | -0.24(-3.20%) |
| Jun 18, 2013 | 7.320 | 7.500 | 7.500 | 7.500 | 1,300 | +0.10(+1.35%) |
| Jun 17, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.09(+1.23%) |
| Jun 14, 2013 | 7.300 | 7.310 | 7.300 | 7.310 | 0 | +0.01(+0.14%) |
| Jun 13, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 300 | +0.07(+0.97%) |
| Jun 11, 2013 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.03(+0.42%) |
| Jun 07, 2013 | 7.400 | 7.200 | 7.200 | 7.200 | 400 | -0.22(-2.96%) |
| Jun 06, 2013 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.07(+0.95%) |
| Jun 04, 2013 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | +0.00(+0.00%) |
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.
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.
