Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.750 9.450 8.360 9.400 136,036 +0.79(+9.18%)
Feb 27, 2014 8.400 8.700 8.350 8.610 44,304 +0.16(+1.89%)
Feb 26, 2014 8.400 8.550 8.376 8.450 19,203 +0.14(+1.68%)
Feb 25, 2014 8.480 8.490 8.200 8.310 18,551 -0.21(-2.46%)
Feb 24, 2014 8.280 8.520 8.260 8.520 27,087 +0.24(+2.90%)
Feb 21, 2014 8.248 8.370 7.950 8.280 23,744 -0.10(-1.19%)
Feb 20, 2014 8.251 8.540 8.180 8.380 23,617 +0.09(+1.09%)
Feb 19, 2014 8.460 8.490 8.130 8.290 16,463 -0.21(-2.47%)
Feb 18, 2014 8.600 8.790 8.320 8.500 21,017 -0.20(-2.30%)
Feb 14, 2014 8.610 8.700 8.700 8.700 22,900 +0.09(+1.05%)
Feb 13, 2014 8.730 9.185 8.590 8.610 39,716 -0.16(-1.82%)
Feb 12, 2014 8.760 9.000 8.450 8.770 40,336 +0.27(+3.18%)
Feb 11, 2014 8.200 8.879 8.150 8.500 54,727 +0.31(+3.79%)
Feb 10, 2014 8.450 8.450 8.150 8.190 35,725 -0.26(-3.08%)
Feb 07, 2014 8.660 8.930 8.230 8.450 29,565 -0.13(-1.52%)
Feb 06, 2014 8.190 8.880 8.190 8.580 33,248 +0.43(+5.28%)
Feb 05, 2014 8.090 8.150 8.000 8.150 20,172 +0.02(+0.25%)
Feb 04, 2014 8.020 8.320 7.770 8.130 44,152 +0.01(+0.12%)
Feb 03, 2014 8.680 8.680 7.810 8.120 66,737 -0.35(-4.13%)
Jan 31, 2014 8.430 8.680 8.270 8.470 28,123 -0.05(-0.59%)
Jan 30, 2014 8.490 9.000 8.450 8.520 49,929 +0.08(+0.95%)
Jan 29, 2014 8.320 8.440 8.050 8.440 132,511 +0.13(+1.56%)
Jan 28, 2014 9.000 9.489 8.060 8.310 216,396 -0.47(-5.35%)
Jan 27, 2014 9.300 9.590 8.500 8.780 109,542 -0.29(-3.20%)
Jan 24, 2014 10.43 10.46 8.950 9.070 187,184 -1.46(-13.87%)
Jan 23, 2014 10.80 10.95 10.43 10.53 55,937 -0.27(-2.50%)
Jan 22, 2014 10.87 11.00 10.70 10.80 46,055 +0.00(+0.00%)
Jan 21, 2014 10.52 10.99 10.46 10.80 77,125 +0.35(+3.35%)
Jan 17, 2014 10.55 10.45 10.45 10.45 25,100 +0.01(+0.10%)
Jan 16, 2014 10.60 10.65 10.36 10.44 27,036 -0.10(-0.95%)
Jan 15, 2014 10.41 10.84 10.20 10.54 37,922 +0.13(+1.25%)
Jan 14, 2014 10.44 10.46 9.780 10.41 45,187 -0.04(-0.38%)
Jan 13, 2014 10.80 10.98 10.26 10.45 107,246 -0.26(-2.43%)
Jan 10, 2014 10.38 10.80 10.20 10.71 118,233 +0.32(+3.08%)
Jan 09, 2014 9.990 10.49 9.960 10.39 98,645 +0.35(+3.49%)
Jan 08, 2014 9.990 10.09 9.380 10.04 70,490 +0.09(+0.90%)
Jan 07, 2014 9.960 10.08 9.770 9.950 75,445 -0.03(-0.30%)
Jan 06, 2014 10.03 10.42 9.700 9.980 52,567 -0.09(-0.89%)
Jan 03, 2014 9.910 10.09 9.648 10.07 38,914 +0.11(+1.10%)
Jan 02, 2014 10.33 10.33 9.620 9.960 80,148 -0.21(-2.06%)
Dec 31, 2013 9.880 10.17 10.17 10.17 121,700 +0.37(+3.78%)
Dec 30, 2013 9.760 9.910 9.470 9.800 48,604 +0.13(+1.34%)
Dec 27, 2013 9.480 9.810 9.248 9.670 65,094 +0.18(+1.90%)
Dec 26, 2013 9.230 9.640 8.950 9.490 67,943 +0.21(+2.26%)
Dec 24, 2013 8.800 9.330 8.800 9.280 38,496 +0.52(+5.94%)
Dec 23, 2013 9.000 9.100 8.700 8.760 66,924 -0.16(-1.79%)
Dec 20, 2013 8.598 8.980 8.598 8.920 113,272 +0.34(+3.96%)
Dec 19, 2013 8.700 8.710 8.550 8.580 20,556 -0.17(-1.94%)
Dec 18, 2013 8.690 8.910 8.490 8.750 57,376 +0.00(+0.00%)
Dec 17, 2013 8.560 8.950 8.320 8.750 58,995 +0.19(+2.22%)
Dec 16, 2013 8.710 8.860 8.280 8.560 126,073 -0.01(-0.12%)
Dec 13, 2013 8.660 9.000 8.450 8.570 121,134 +0.04(+0.47%)
Dec 12, 2013 9.710 9.710 8.260 8.530 350,968 -1.26(-12.87%)
Dec 11, 2013 10.30 10.48 9.580 9.790 92,755 -0.42(-4.11%)
Dec 10, 2013 10.21 10.53 10.05 10.21 93,347 +0.00(+0.00%)
Dec 09, 2013 10.40 10.67 10.15 10.21 218,239 +0.08(+0.79%)
Dec 06, 2013 10.25 10.25 10.00 10.13 0 +0.00(+0.00%)
Dec 05, 2013 10.19 10.25 9.990 10.13 0 -0.06(-0.59%)
Dec 04, 2013 10.15 10.24 9.810 10.19 0 -0.08(-0.78%)
Dec 03, 2013 10.55 10.60 10.07 10.27 0 -0.19(-1.82%)
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.