Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.650 9.160 8.370 9.100 2,064,313 +1.06(+13.18%)
Mar 28, 2014 7.940 8.230 7.930 8.040 302,817 +0.07(+0.88%)
Mar 27, 2014 7.970 8.110 7.880 7.970 431,178 -0.03(-0.38%)
Mar 26, 2014 8.590 8.680 8.000 8.000 475,508 -0.49(-5.77%)
Mar 25, 2014 8.370 8.580 8.370 8.490 431,874 +0.17(+2.04%)
Mar 24, 2014 8.240 8.400 8.090 8.320 623,662 +0.13(+1.59%)
Mar 21, 2014 8.550 8.550 8.190 8.190 394,347 -0.30(-3.53%)
Mar 20, 2014 8.470 8.550 8.300 8.490 308,959 +0.01(+0.12%)
Mar 19, 2014 8.640 8.729 8.340 8.480 286,142 -0.11(-1.28%)
Mar 18, 2014 8.180 8.590 8.180 8.590 347,289 +0.40(+4.88%)
Mar 17, 2014 8.300 8.480 8.135 8.190 426,267 -0.07(-0.85%)
Mar 14, 2014 8.120 8.260 8.080 8.260 295,305 +0.08(+0.98%)
Mar 13, 2014 8.500 8.500 8.040 8.180 583,489 -0.29(-3.42%)
Mar 12, 2014 8.370 8.500 8.286 8.470 321,451 +0.00(+0.00%)
Mar 11, 2014 8.560 8.760 8.370 8.470 308,724 -0.10(-1.17%)
Mar 10, 2014 8.560 8.660 8.420 8.570 353,538 -0.03(-0.35%)
Mar 07, 2014 8.730 8.850 8.530 8.600 222,850 -0.10(-1.15%)
Mar 06, 2014 8.710 8.860 8.620 8.700 335,245 +0.02(+0.23%)
Mar 05, 2014 8.650 8.745 8.500 8.680 343,198 +0.04(+0.46%)
Mar 04, 2014 8.580 8.985 8.580 8.640 489,714 +0.15(+1.77%)
Mar 03, 2014 8.510 8.580 8.280 8.490 461,660 -0.12(-1.39%)
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%)
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.