Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 1 | -0.03(-0.28%) |
| May 27, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | +0.17(+1.61%) |
| May 23, 2014 | 10.52 | 10.56 | 10.56 | 10.56 | 4,100 | -0.22(-2.04%) |
| May 21, 2014 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.02(-0.19%) |
| May 19, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.05(-0.46%) |
| May 16, 2014 | 10.85 | 10.85 | 10.83 | 10.85 | 990 | +0.15(+1.40%) |
| May 13, 2014 | 10.80 | 10.70 | 10.70 | 10.70 | 1,000 | -0.05(-0.47%) |
| May 08, 2014 | 10.80 | 10.75 | 10.75 | 10.75 | 1,000 | +0.05(+0.47%) |
| May 07, 2014 | 10.75 | 10.75 | 10.55 | 10.70 | 2,300 | +0.25(+2.39%) |
| Apr 30, 2014 | 10.41 | 10.45 | 10.45 | 10.45 | 3 | +0.02(+0.19%) |
| Apr 25, 2014 | 10.61 | 10.43 | 10.43 | 10.43 | 1,300 | -0.07(-0.67%) |
| Apr 24, 2014 | 10.40 | 10.50 | 10.40 | 10.50 | 1,200 | +0.06(+0.57%) |
| Apr 23, 2014 | 10.50 | 10.56 | 10.40 | 10.44 | 2,903 | +0.04(+0.38%) |
| Apr 22, 2014 | 10.50 | 10.50 | 10.30 | 10.40 | 2,003 | +0.16(+1.56%) |
| Apr 21, 2014 | 10.25 | 10.60 | 10.20 | 10.24 | 6,419 | +0.13(+1.29%) |
| Apr 15, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 1,200 | -0.14(-1.37%) |
| Apr 10, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.20(-1.91%) |
| Apr 09, 2014 | 10.50 | 10.50 | 10.45 | 10.45 | 314 | -0.05(-0.48%) |
| Apr 08, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | -0.00(-0.00%) |
| Apr 03, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.00(-0.01%) |
| Apr 02, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 592 | +0.00(+0.01%) |
| Mar 31, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 32 | +0.02(+0.19%) |
| Mar 28, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 300 | +0.26(+2.54%) |
| Mar 24, 2014 | 10.30 | 10.22 | 10.22 | 10.22 | 1 | +0.00(+0.00%) |
| Mar 21, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 313 | -0.14(-1.35%) |
| Mar 20, 2014 | 10.31 | 10.36 | 10.31 | 10.36 | 2,066 | -0.01(-0.10%) |
| Mar 18, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 3 | +0.17(+1.67%) |
| Mar 14, 2014 | 10.18 | 10.20 | 10.20 | 10.20 | 2 | +0.05(+0.49%) |
| Mar 07, 2014 | 10.33 | 10.15 | 10.15 | 10.15 | 2 | +0.18(+1.76%) |
| Mar 05, 2014 | 9.990 | 9.974 | 9.974 | 9.974 | 15 | -0.02(-0.16%) |
| Mar 04, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 500 | +0.04(+0.40%) |
| Mar 03, 2014 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.20(+2.05%) |
| Feb 24, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.06(-0.61%) |
| Feb 20, 2014 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
| Feb 18, 2014 | 9.750 | 9.800 | 9.800 | 9.800 | 1,600 | -0.10(-1.01%) |
| Feb 13, 2014 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.10(-1.00%) |
| Feb 12, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 289 | +0.00(+0.00%) |
| Feb 11, 2014 | 9.900 | 10.00 | 9.800 | 10.00 | 4,158 | -0.09(-0.89%) |
| Feb 06, 2014 | 10.00 | 10.09 | 10.09 | 10.09 | 800 | +0.10(+1.00%) |
| Feb 05, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 2,310 | +0.17(+1.73%) |
| Feb 04, 2014 | 9.830 | 9.830 | 9.820 | 9.820 | 360 | -0.23(-2.29%) |
| Jan 30, 2014 | 9.980 | 10.05 | 10.05 | 10.05 | 3,900 | -0.05(-0.50%) |
| Jan 29, 2014 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.10(+1.00%) |
| Jan 28, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 12,300 | -0.10(-0.99%) |
| Jan 27, 2014 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | -0.00(-0.00%) |
| Jan 24, 2014 | 10.05 | 10.10 | 10.05 | 10.10 | 320 | +0.05(+0.50%) |
| Jan 23, 2014 | 10.10 | 10.10 | 10.05 | 10.05 | 1,908 | +0.00(+0.00%) |
| Jan 21, 2014 | 10.04 | 10.05 | 10.05 | 10.05 | 3,400 | -0.05(-0.50%) |
| Jan 17, 2014 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 | +0.20(+2.02%) |
| Jan 16, 2014 | 9.440 | 9.950 | 9.440 | 9.900 | 3,141 | +0.82(+9.03%) |
| Jan 15, 2014 | 9.080 | 9.080 | 9.080 | 9.080 | 200 | -0.08(-0.87%) |
| Jan 14, 2014 | 9.110 | 9.160 | 9.010 | 9.160 | 3,002 | +0.14(+1.55%) |
| Jan 13, 2014 | 9.020 | 9.020 | 9.020 | 9.020 | 100 | -0.02(-0.22%) |
| Jan 10, 2014 | 9.001 | 9.040 | 9.000 | 9.040 | 20,611 | -0.03(-0.33%) |
| Jan 08, 2014 | 9.140 | 9.070 | 9.070 | 9.070 | 2,900 | +0.07(+0.78%) |
| Jan 07, 2014 | 9.090 | 9.150 | 9.000 | 9.000 | 2,330 | -0.05(-0.55%) |
| Jan 06, 2014 | 9.090 | 9.200 | 9.050 | 9.050 | 12,999 | +0.00(+0.00%) |
| Jan 03, 2014 | 9.120 | 9.210 | 9.050 | 9.050 | 5,095 | -0.61(-6.36%) |
| Jan 02, 2014 | 9.490 | 9.665 | 9.490 | 9.665 | 817 | -0.19(-1.94%) |
| Dec 31, 2013 | 9.050 | 9.857 | 9.857 | 9.857 | 2,200 | +0.61(+6.56%) |
| Dec 30, 2013 | 9.250 | 9.250 | 9.250 | 9.250 | 1,012 | +0.16(+1.76%) |
| Dec 26, 2013 | 9.120 | 9.090 | 9.090 | 9.090 | 1,000 | +0.04(+0.44%) |
| Dec 20, 2013 | 9.200 | 9.050 | 9.050 | 9.050 | 1,600 | +0.05(+0.56%) |
| Dec 19, 2013 | 9.000 | 9.100 | 9.000 | 9.000 | 500 | -0.15(-1.64%) |
| Dec 18, 2013 | 9.200 | 9.300 | 9.150 | 9.150 | 1,000 | +0.08(+0.88%) |
| Dec 17, 2013 | 9.100 | 9.300 | 9.070 | 9.070 | 1,024 | +0.03(+0.33%) |
| Dec 16, 2013 | 9.250 | 9.250 | 9.020 | 9.040 | 808 | -0.06(-0.66%) |
| Dec 13, 2013 | 9.100 | 9.100 | 9.100 | 9.100 | 320 | +0.10(+1.11%) |
| Dec 12, 2013 | 9.200 | 9.470 | 9.000 | 9.000 | 6,477 | -0.20(-2.17%) |
| Dec 11, 2013 | 9.100 | 9.250 | 9.000 | 9.200 | 2,434 | +0.32(+3.60%) |
| Dec 10, 2013 | 9.200 | 9.300 | 8.880 | 8.880 | 4,425 | -0.15(-1.66%) |
| Dec 09, 2013 | 9.200 | 9.740 | 9.030 | 9.030 | 6,581 | -0.12(-1.31%) |
| Dec 06, 2013 | 9.250 | 9.350 | 9.150 | 9.150 | 0 | +0.15(+1.67%) |
| Dec 05, 2013 | 9.200 | 9.500 | 9.000 | 9.000 | 0 | -0.22(-2.39%) |
| Dec 04, 2013 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.08(+0.84%) |
| Dec 03, 2013 | 9.100 | 9.143 | 9.100 | 9.143 | 0 | +0.04(+0.47%) |
| Dec 02, 2013 | 8.801 | 9.300 | 8.801 | 9.100 | 0 | +0.30(+3.41%) |
| Nov 27, 2013 | 8.800 | 8.800 | 8.800 | 8.800 | 4,500 | -0.09(-1.01%) |
| Nov 26, 2013 | 8.880 | 9.000 | 8.500 | 8.890 | 0 | -0.11(-1.22%) |
| Nov 25, 2013 | 9.000 | 9.000 | 8.500 | 9.000 | 0 | +0.02(+0.22%) |
| Nov 19, 2013 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.01(-0.10%) |
| Nov 15, 2013 | 8.990 | 8.989 | 8.989 | 8.989 | 400 | -0.04(-0.45%) |
| Nov 14, 2013 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.03(+0.33%) |
| Nov 13, 2013 | 8.800 | 9.000 | 8.800 | 9.000 | 0 | +0.06(+0.67%) |
| Nov 12, 2013 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.14(+1.59%) |
| Nov 11, 2013 | 8.801 | 8.801 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
| Nov 07, 2013 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | +0.00(+0.00%) |
| Nov 06, 2013 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | -0.00(-0.00%) |
| Nov 05, 2013 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | -0.23(-2.55%) |
| Nov 04, 2013 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.08(+0.89%) |
| Nov 01, 2013 | 8.950 | 8.960 | 8.920 | 8.950 | 0 | +0.15(+1.70%) |
| Oct 31, 2013 | 8.800 | 9.010 | 8.650 | 8.800 | 0 | -0.32(-3.51%) |
| Oct 30, 2013 | 8.480 | 9.120 | 8.480 | 9.120 | 0 | +0.66(+7.84%) |
| Oct 29, 2013 | 8.457 | 8.457 | 8.457 | 8.457 | 0 | -0.42(-4.76%) |
| Oct 28, 2013 | 8.988 | 8.988 | 8.880 | 8.880 | 0 | -0.08(-0.89%) |
| Oct 25, 2013 | 8.570 | 8.960 | 8.570 | 8.960 | 0 | +0.06(+0.67%) |
| Oct 24, 2013 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.03(-0.34%) |
| Oct 23, 2013 | 8.930 | 8.930 | 8.930 | 8.930 | 0 | -0.02(-0.22%) |
| Oct 18, 2013 | 8.990 | 8.950 | 8.950 | 8.950 | 900 | +0.43(+5.05%) |
| Oct 17, 2013 | 8.600 | 8.600 | 8.520 | 8.520 | 0 | +0.00(+0.00%) |
| Oct 16, 2013 | 8.500 | 8.590 | 8.500 | 8.520 | 0 | +0.02(+0.24%) |
| Oct 15, 2013 | 8.530 | 8.600 | 8.500 | 8.500 | 0 | -0.02(-0.23%) |
| Oct 14, 2013 | 8.540 | 8.540 | 8.500 | 8.520 | 0 | -0.09(-1.05%) |
| Oct 11, 2013 | 8.560 | 8.610 | 8.490 | 8.610 | 0 | -0.03(-0.35%) |
| Oct 10, 2013 | 8.530 | 9.140 | 8.450 | 8.640 | 0 | -0.01(-0.12%) |
| Oct 09, 2013 | 8.490 | 8.660 | 8.490 | 8.650 | 0 | -0.05(-0.57%) |
| Oct 08, 2013 | 8.490 | 8.700 | 8.490 | 8.700 | 0 | -0.25(-2.79%) |
| Oct 07, 2013 | 8.520 | 8.950 | 8.520 | 8.950 | 0 | +0.39(+4.56%) |
| Oct 04, 2013 | 8.730 | 8.730 | 8.500 | 8.560 | 0 | -0.21(-2.39%) |
| Oct 03, 2013 | 8.650 | 8.770 | 8.550 | 8.770 | 0 | +0.06(+0.69%) |
| Oct 02, 2013 | 8.800 | 8.800 | 8.710 | 8.710 | 0 | -0.12(-1.36%) |
| Sep 27, 2013 | 8.970 | 8.830 | 8.830 | 8.830 | 900 | -0.06(-0.67%) |
| Sep 26, 2013 | 8.780 | 8.890 | 8.780 | 8.890 | 0 | +0.11(+1.25%) |
| Sep 25, 2013 | 8.820 | 8.820 | 8.550 | 8.780 | 0 | -0.12(-1.35%) |
| Sep 24, 2013 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.05(-0.56%) |
| Sep 23, 2013 | 8.710 | 8.950 | 8.710 | 8.950 | 0 | +0.23(+2.64%) |
| Sep 20, 2013 | 8.750 | 8.750 | 8.590 | 8.720 | 0 | -0.19(-2.13%) |
| Sep 19, 2013 | 8.910 | 8.910 | 8.720 | 8.910 | 0 | +0.19(+2.18%) |
| Sep 13, 2013 | 8.710 | 8.720 | 8.720 | 8.720 | 5,900 | -0.03(-0.34%) |
| Sep 11, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 2,500 | +0.00(+0.00%) |
| Sep 10, 2013 | 8.690 | 8.770 | 8.690 | 8.750 | 0 | +0.01(+0.11%) |
| Sep 04, 2013 | 8.820 | 8.740 | 8.740 | 8.740 | 16,100 | +0.04(+0.46%) |
| Sep 03, 2013 | 8.800 | 8.900 | 8.700 | 8.700 | 0 | -0.11(-1.25%) |
| Aug 30, 2013 | 8.970 | 9.000 | 8.810 | 8.810 | 0 | +0.09(+1.03%) |
| Aug 29, 2013 | 9.000 | 9.000 | 8.720 | 8.720 | 0 | -0.18(-2.02%) |
| Aug 28, 2013 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.10(-1.11%) |
| Aug 27, 2013 | 8.570 | 9.000 | 8.570 | 9.000 | 0 | +0.01(+0.12%) |
| Aug 26, 2013 | 8.990 | 8.990 | 8.989 | 8.989 | 0 | +0.24(+2.73%) |
| Aug 21, 2013 | 8.960 | 8.750 | 8.750 | 8.750 | 7,300 | +0.00(+0.00%) |
| Aug 20, 2013 | 8.790 | 9.050 | 8.750 | 8.750 | 0 | +0.05(+0.57%) |
| Aug 19, 2013 | 9.040 | 9.040 | 8.700 | 8.700 | 0 | -0.30(-3.33%) |
| Aug 16, 2013 | 9.100 | 9.100 | 9.000 | 9.000 | 0 | -0.19(-2.07%) |
| Aug 15, 2013 | 9.400 | 9.750 | 9.190 | 9.190 | 4,549 | -0.24(-2.55%) |
| Aug 14, 2013 | 9.430 | 9.690 | 9.430 | 9.430 | 0 | -0.07(-0.74%) |
| Aug 13, 2013 | 9.500 | 9.500 | 9.400 | 9.500 | 7,399 | -0.00(-0.00%) |
| Aug 12, 2013 | 9.700 | 10.24 | 9.500 | 9.500 | 4,000 | -0.24(-2.48%) |
| Aug 09, 2013 | 9.950 | 9.950 | 9.742 | 9.742 | 3,914 | -0.21(-2.09%) |
| Aug 08, 2013 | 9.640 | 10.14 | 9.610 | 9.950 | 3,486 | +0.35(+3.64%) |
| Aug 07, 2013 | 9.570 | 9.640 | 9.450 | 9.600 | 1,631 | +0.00(+0.00%) |
| Aug 05, 2013 | 9.690 | 9.600 | 9.600 | 9.600 | 900 | -0.12(-1.24%) |
| Aug 02, 2013 | 9.490 | 9.720 | 9.490 | 9.720 | 1,520 | -0.04(-0.37%) |
| Aug 01, 2013 | 9.950 | 9.950 | 9.756 | 9.756 | 400 | -0.45(-4.44%) |
| Jul 31, 2013 | 9.640 | 10.21 | 9.640 | 10.21 | 0 | +0.16(+1.59%) |
| Jul 30, 2013 | 10.51 | 10.51 | 10.05 | 10.05 | 0 | -2.12(-17.42%) |
| Jul 29, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | +2.17(+21.70%) |
| Jul 26, 2013 | 10.13 | 10.13 | 10.00 | 10.00 | 0 | +0.50(+5.26%) |
| Jul 24, 2013 | 9.450 | 9.500 | 9.500 | 9.500 | 1,600 | -0.10(-1.04%) |
| Jul 23, 2013 | 9.600 | 9.600 | 9.570 | 9.600 | 0 | +0.19(+2.02%) |
| Jul 22, 2013 | 9.340 | 9.410 | 9.340 | 9.410 | 0 | +0.20(+2.17%) |
| Jul 19, 2013 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.05(-0.54%) |
| Jul 18, 2013 | 9.250 | 9.260 | 9.120 | 9.260 | 0 | +0.01(+0.11%) |
| Jul 17, 2013 | 9.150 | 9.250 | 9.060 | 9.250 | 6,661 | +0.00(+0.00%) |
| Jul 16, 2013 | 9.050 | 9.250 | 8.970 | 9.250 | 0 | +0.25(+2.78%) |
| Jul 15, 2013 | 9.080 | 9.080 | 8.560 | 9.000 | 0 | -0.25(-2.70%) |
| Jul 12, 2013 | 9.130 | 9.250 | 9.130 | 9.250 | 0 | -0.05(-0.54%) |
| Jul 11, 2013 | 8.920 | 9.409 | 8.920 | 9.300 | 0 | +0.35(+3.91%) |
| Jun 28, 2013 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.00(+0.00%) |
| Jun 27, 2013 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) |
| Jun 26, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.56(+6.64%) |
| Jun 25, 2013 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.07(-0.82%) |
| Jun 21, 2013 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.13%) |
| Jun 20, 2013 | 8.510 | 8.510 | 8.499 | 8.499 | 0 | -0.05(-0.60%) |
| Jun 17, 2013 | 8.550 | 8.550 | 8.550 | 8.550 | 700 | -0.29(-3.28%) |
| Jun 14, 2013 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | -0.01(-0.11%) |
| Jun 13, 2013 | 8.550 | 8.850 | 8.550 | 8.850 | 1,200 | +0.29(+3.39%) |
| Jun 10, 2013 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.06(+0.71%) |
| Jun 07, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) |
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.
