Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.38 10.41 10.22 10.29 9,686,512 -0.01(-0.07%)
Mar 28, 2014 10.17 10.32 10.14 10.30 8,150,649 +0.19(+1.93%)
Mar 27, 2014 9.920 10.14 9.913 10.11 6,279,214 +0.21(+2.11%)
Mar 26, 2014 10.07 10.11 9.891 9.898 5,684,268 -0.14(-1.44%)
Mar 25, 2014 10.03 10.09 9.978 10.04 5,545,508 +0.04(+0.43%)
Mar 24, 2014 10.05 10.11 9.913 9.999 6,254,101 -0.01(-0.14%)
Mar 21, 2014 10.19 10.22 10.01 10.01 8,328,859 -0.06(-0.57%)
Mar 20, 2014 9.963 10.09 9.877 10.07 5,675,959 +0.10(+1.01%)
Mar 19, 2014 10.14 10.18 9.927 9.970 5,708,590 -0.14(-1.36%)
Mar 18, 2014 10.05 10.16 10.04 10.11 4,166,300 +0.08(+0.79%)
Mar 17, 2014 9.985 10.09 9.942 10.03 4,121,573 +0.07(+0.72%)
Mar 14, 2014 9.949 10.08 9.942 9.956 4,589,126 -0.02(-0.22%)
Mar 13, 2014 9.978 10.05 9.934 9.978 5,462,096 +0.00(+0.00%)
Mar 12, 2014 9.761 9.985 9.751 9.978 4,794,221 +0.17(+1.69%)
Mar 11, 2014 9.985 9.999 9.761 9.812 8,255,655 -0.17(-1.66%)
Mar 10, 2014 10.11 10.11 9.978 9.978 8,106,597 -0.15(-1.49%)
Mar 07, 2014 10.09 10.14 9.992 10.13 8,585,814 +0.04(+0.43%)
Mar 06, 2014 10.12 10.19 10.03 10.09 8,015,835 -0.04(-0.36%)
Mar 05, 2014 10.03 10.13 10.00 10.12 6,527,195 +0.06(+0.64%)
Mar 04, 2014 10.02 10.16 10.01 10.06 7,863,988 +0.06(+0.65%)
Mar 03, 2014 9.790 10.05 9.769 9.992 10,953,242 +0.15(+1.54%)
Feb 28, 2014 9.949 9.992 9.783 9.841 12,774,584 -0.09(-0.94%)
Feb 27, 2014 10.15 10.16 9.906 9.934 14,270,443 -0.28(-2.75%)
Feb 26, 2014 10.22 10.36 10.11 10.22 13,054,247 -0.09(-0.84%)
Feb 25, 2014 10.28 10.37 10.20 10.30 6,896,557 +0.01(+0.14%)
Feb 24, 2014 10.58 10.58 10.26 10.29 12,570,167 -0.26(-2.46%)
Feb 21, 2014 10.48 10.66 10.42 10.55 6,093,446 +0.08(+0.76%)
Feb 20, 2014 10.36 10.64 10.36 10.47 7,905,426 +0.08(+0.76%)
Feb 19, 2014 10.58 10.68 10.35 10.39 9,567,272 -0.25(-2.37%)
Feb 18, 2014 10.56 10.77 10.54 10.64 6,056,244 +0.10(+0.96%)
Feb 14, 2014 10.41 10.54 10.54 10.54 3,983,613 +0.09(+0.90%)
Feb 13, 2014 10.24 10.53 10.24 10.45 5,049,850 +0.13(+1.26%)
Feb 12, 2014 10.33 10.35 10.22 10.32 6,458,229 -0.01(-0.14%)
Feb 11, 2014 10.13 10.45 10.11 10.33 6,849,235 +0.20(+1.99%)
Feb 10, 2014 10.11 10.17 9.960 10.13 4,292,905 -0.01(-0.07%)
Feb 07, 2014 10.09 10.17 10.04 10.14 4,905,857 +0.07(+0.72%)
Feb 06, 2014 9.985 10.09 9.942 10.06 4,700,621 +0.09(+0.87%)
Feb 05, 2014 9.906 10.04 9.790 9.978 4,944,011 +0.01(+0.07%)
Feb 04, 2014 9.920 10.01 9.819 9.970 6,047,107 +0.09(+0.88%)
Feb 03, 2014 10.14 10.25 9.862 9.884 7,519,593 -0.25(-2.49%)
Jan 31, 2014 9.934 10.17 9.884 10.14 10,462,107 +0.08(+0.79%)
Jan 30, 2014 9.949 10.07 9.898 10.06 4,417,586 +0.18(+1.83%)
Jan 29, 2014 9.913 10.03 9.826 9.877 9,922,347 -0.16(-1.57%)
Jan 28, 2014 9.805 10.03 9.783 10.03 7,429,999 +0.24(+2.42%)
Jan 27, 2014 9.855 9.877 9.640 9.798 12,116,505 -0.06(-0.58%)
Jan 24, 2014 10.15 10.15 9.726 9.855 17,162,346 -0.34(-3.31%)
Jan 23, 2014 10.31 10.34 10.10 10.19 7,331,577 -0.20(-1.93%)
Jan 22, 2014 10.37 10.48 10.34 10.39 4,537,898 +0.03(+0.28%)
Jan 21, 2014 10.39 10.45 10.26 10.37 6,520,136 +0.09(+0.91%)
Jan 17, 2014 10.31 10.27 10.27 10.27 4,786,116 -0.01(-0.07%)
Jan 16, 2014 10.26 10.32 10.19 10.28 5,912,678 +0.01(+0.07%)
Jan 15, 2014 10.37 10.39 10.22 10.27 7,334,643 -0.10(-0.97%)
Jan 14, 2014 10.25 10.38 10.19 10.37 5,941,489 +0.13(+1.26%)
Jan 13, 2014 10.38 10.42 10.21 10.24 6,692,430 -0.19(-1.86%)
Jan 10, 2014 10.42 10.56 10.40 10.44 6,693,093 +0.05(+0.48%)
Jan 09, 2014 10.31 10.44 10.25 10.39 7,461,246 +0.11(+1.12%)
Jan 08, 2014 10.44 10.49 10.21 10.27 9,734,564 -0.21(-1.99%)
Jan 07, 2014 10.31 10.63 10.31 10.48 14,752,662 +0.18(+1.74%)
Jan 06, 2014 10.30 10.38 10.15 10.30 7,054,083 +0.10(+0.99%)
Jan 03, 2014 10.26 10.31 10.14 10.20 5,714,440 -0.05(-0.49%)
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.