Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.870 8.990 8.610 8.610 491,620 -0.23(-2.60%)
Feb 27, 2014 8.450 9.000 8.450 8.840 1,150,254 +0.33(+3.88%)
Feb 26, 2014 8.640 8.680 8.470 8.510 483,766 -0.09(-1.05%)
Feb 25, 2014 8.380 8.640 8.370 8.600 690,815 +0.19(+2.26%)
Feb 24, 2014 8.480 8.650 8.250 8.410 959,195 -0.33(-3.78%)
Feb 21, 2014 8.240 8.840 7.790 8.740 1,236,773 +0.53(+6.46%)
Feb 20, 2014 8.200 8.250 7.920 8.210 727,054 +0.06(+0.74%)
Feb 19, 2014 8.200 8.270 8.041 8.150 598,939 -0.06(-0.73%)
Feb 18, 2014 8.210 8.310 8.000 8.210 628,974 +0.05(+0.61%)
Feb 14, 2014 8.120 8.160 8.160 8.160 467,200 +0.04(+0.49%)
Feb 13, 2014 8.010 8.240 7.830 8.120 490,255 +0.06(+0.74%)
Feb 12, 2014 7.690 8.100 7.690 8.060 455,775 +0.39(+5.08%)
Feb 11, 2014 7.560 7.710 7.485 7.670 216,061 +0.11(+1.46%)
Feb 10, 2014 7.630 7.670 7.460 7.560 368,185 -0.11(-1.43%)
Feb 07, 2014 7.740 7.900 7.640 7.670 264,905 -0.03(-0.39%)
Feb 06, 2014 7.540 7.830 7.540 7.700 247,400 +0.19(+2.53%)
Feb 05, 2014 7.560 7.650 7.450 7.510 438,272 -0.07(-0.92%)
Feb 04, 2014 7.660 7.750 7.540 7.580 292,123 -0.01(-0.13%)
Feb 03, 2014 8.010 8.232 7.500 7.590 547,717 -0.46(-5.71%)
Jan 31, 2014 7.950 8.210 7.890 8.050 734,073 -0.05(-0.62%)
Jan 30, 2014 7.990 8.160 7.940 8.100 343,382 +0.18(+2.27%)
Jan 29, 2014 8.010 8.080 7.700 7.920 455,559 -0.20(-2.46%)
Jan 28, 2014 7.930 8.140 7.900 8.120 489,091 +0.19(+2.40%)
Jan 27, 2014 8.000 8.130 7.610 7.930 648,814 -0.07(-0.88%)
Jan 24, 2014 8.380 8.380 7.810 8.000 695,754 -0.42(-4.99%)
Jan 23, 2014 8.210 8.420 7.990 8.420 662,674 +0.20(+2.43%)
Jan 22, 2014 7.820 8.230 7.774 8.220 685,437 +0.38(+4.85%)
Jan 21, 2014 7.770 7.880 7.750 7.840 322,028 +0.09(+1.16%)
Jan 17, 2014 7.960 7.750 7.750 7.750 345,100 -0.22(-2.76%)
Jan 16, 2014 7.670 8.040 7.567 7.970 407,596 +0.24(+3.10%)
Jan 15, 2014 7.850 7.850 7.700 7.730 398,668 -0.12(-1.53%)
Jan 14, 2014 7.600 7.920 7.470 7.850 362,089 +0.24(+3.15%)
Jan 13, 2014 7.710 7.749 7.530 7.610 348,900 -0.12(-1.55%)
Jan 10, 2014 7.550 7.840 7.550 7.730 410,839 +0.20(+2.66%)
Jan 09, 2014 7.430 7.560 7.310 7.530 267,977 +0.12(+1.62%)
Jan 08, 2014 7.390 7.528 7.250 7.410 387,754 +0.00(+0.00%)
Jan 07, 2014 7.660 7.750 7.400 7.410 313,668 -0.24(-3.14%)
Jan 06, 2014 7.650 7.880 7.610 7.650 701,444 +0.02(+0.26%)
Jan 03, 2014 7.500 7.870 7.500 7.630 665,931 +0.10(+1.33%)
Jan 02, 2014 7.180 7.600 7.140 7.530 1,022,266 +0.40(+5.61%)
Dec 31, 2013 7.160 7.130 7.130 7.130 502,000 -0.04(-0.56%)
Dec 30, 2013 7.270 7.270 7.140 7.170 468,788 -0.08(-1.10%)
Dec 27, 2013 7.350 7.360 7.170 7.250 271,080 -0.06(-0.82%)
Dec 26, 2013 7.400 7.480 7.260 7.310 202,018 -0.08(-1.08%)
Dec 24, 2013 7.250 7.470 7.250 7.390 331,849 +0.22(+3.07%)
Dec 23, 2013 7.010 7.200 6.950 7.170 775,065 +0.24(+3.46%)
Dec 20, 2013 7.060 7.170 6.925 6.930 742,710 -0.12(-1.70%)
Dec 19, 2013 7.250 7.250 6.910 7.050 319,406 -0.08(-1.12%)
Dec 18, 2013 6.920 7.150 6.890 7.130 423,211 +0.25(+3.63%)
Dec 17, 2013 6.980 6.980 6.760 6.880 293,410 -0.02(-0.29%)
Dec 16, 2013 6.840 6.950 6.840 6.900 329,181 +0.09(+1.32%)
Dec 13, 2013 6.820 6.890 6.780 6.810 279,678 +0.04(+0.59%)
Dec 12, 2013 6.670 6.839 6.610 6.770 378,198 +0.09(+1.35%)
Dec 11, 2013 6.450 6.720 6.350 6.680 804,466 +0.23(+3.57%)
Dec 10, 2013 6.640 6.740 6.450 6.450 245,209 -0.19(-2.86%)
Dec 09, 2013 6.660 6.690 6.570 6.640 241,770 +0.01(+0.15%)
Dec 06, 2013 6.650 6.760 6.521 6.630 0 +0.06(+0.91%)
Dec 05, 2013 6.670 6.740 6.550 6.570 0 -0.08(-1.20%)
Dec 04, 2013 6.740 6.876 6.520 6.650 0 -0.12(-1.77%)
Dec 03, 2013 6.730 6.880 6.690 6.770 0 +0.01(+0.15%)
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.