Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.431 8.509 8.399 8.483 264,101 +0.07(+0.77%)
Apr 29, 2014 8.483 8.483 8.405 8.418 167,887 -0.01(-0.15%)
Apr 28, 2014 8.542 8.542 8.405 8.431 532,807 -0.10(-1.22%)
Apr 25, 2014 8.548 8.587 8.522 8.535 177,794 -0.04(-0.46%)
Apr 24, 2014 8.620 8.620 8.542 8.574 232,199 -0.02(-0.23%)
Apr 23, 2014 8.633 8.646 8.581 8.594 135,301 -0.02(-0.23%)
Apr 22, 2014 8.607 8.677 8.568 8.613 124,928 +0.03(+0.34%)
Apr 21, 2014 8.578 8.629 8.494 8.584 114,234 +0.03(+0.30%)
Apr 17, 2014 8.533 8.558 8.558 8.558 116,000 -0.01(-0.08%)
Apr 16, 2014 8.507 8.616 8.500 8.565 108,047 +0.12(+1.37%)
Apr 15, 2014 8.500 8.545 8.436 8.449 194,889 -0.03(-0.30%)
Apr 14, 2014 8.500 8.500 8.436 8.475 198,662 +0.01(+0.08%)
Apr 11, 2014 8.436 8.494 8.436 8.468 266,064 +0.02(+0.23%)
Apr 10, 2014 8.629 8.636 8.436 8.449 260,205 -0.22(-2.53%)
Apr 09, 2014 8.597 8.719 8.571 8.668 129,303 +0.06(+0.75%)
Apr 08, 2014 8.636 8.697 8.597 8.603 144,242 -0.02(-0.22%)
Apr 07, 2014 8.616 8.648 8.603 8.623 226,159 +0.00(+0.00%)
Apr 04, 2014 8.848 8.848 8.623 8.623 185,502 -0.16(-1.83%)
Apr 03, 2014 8.764 8.835 8.758 8.784 122,967 +0.01(+0.07%)
Apr 02, 2014 8.777 8.829 8.681 8.777 176,678 -0.01(-0.07%)
Apr 01, 2014 8.771 8.855 8.771 8.784 166,111 +0.06(+0.66%)
Mar 31, 2014 8.642 8.751 8.629 8.726 243,697 +0.10(+1.12%)
Mar 28, 2014 8.719 8.784 8.623 8.629 347,490 -0.12(-1.33%)
Mar 27, 2014 8.764 8.823 8.706 8.745 81,269 -0.04(-0.44%)
Mar 26, 2014 9.028 9.039 8.771 8.784 213,478 -0.19(-2.15%)
Mar 25, 2014 8.951 9.016 8.880 8.977 151,095 +0.06(+0.72%)
Mar 24, 2014 8.906 8.970 8.732 8.912 250,050 +0.01(+0.07%)
Mar 21, 2014 8.983 9.003 8.877 8.906 426,283 -0.06(-0.65%)
Mar 20, 2014 8.829 8.983 8.829 8.964 134,993 +0.08(+0.94%)
Mar 19, 2014 8.912 8.990 8.829 8.880 179,422 -0.03(-0.29%)
Mar 18, 2014 8.855 8.912 8.809 8.906 145,760 +0.05(+0.58%)
Mar 17, 2014 8.790 8.887 8.777 8.855 137,333 +0.14(+1.63%)
Mar 14, 2014 8.597 8.751 8.597 8.713 129,916 +0.12(+1.42%)
Mar 13, 2014 8.951 8.996 8.539 8.591 316,700 -0.36(-4.03%)
Mar 12, 2014 8.822 9.009 8.822 8.951 88,369 +0.07(+0.80%)
Mar 11, 2014 8.829 8.919 8.790 8.880 120,806 +0.03(+0.29%)
Mar 10, 2014 8.880 8.932 8.771 8.855 110,397 -0.07(-0.79%)
Mar 07, 2014 9.009 9.009 8.835 8.925 97,500 -0.03(-0.29%)
Mar 06, 2014 8.900 8.990 8.861 8.951 126,985 +0.05(+0.51%)
Mar 05, 2014 9.061 9.073 8.867 8.906 187,253 -0.13(-1.43%)
Mar 04, 2014 9.305 9.318 8.983 9.035 345,666 -0.24(-2.64%)
Mar 03, 2014 9.299 9.331 9.260 9.280 116,711 -0.07(-0.76%)
Feb 28, 2014 9.415 9.595 9.337 9.350 79,185 -0.03(-0.27%)
Feb 27, 2014 9.325 9.383 9.144 9.376 81,541 +0.05(+0.55%)
Feb 26, 2014 9.350 9.453 9.292 9.325 158,979 -0.02(-0.21%)
Feb 25, 2014 9.511 9.511 9.325 9.344 123,194 -0.14(-1.49%)
Feb 24, 2014 9.492 9.569 9.466 9.486 99,263 +0.03(+0.27%)
Feb 21, 2014 9.466 9.544 9.428 9.460 78,939 +0.05(+0.48%)
Feb 20, 2014 9.383 9.441 9.350 9.415 42,472 +0.06(+0.62%)
Feb 19, 2014 9.415 9.537 9.337 9.357 99,092 -0.11(-1.16%)
Feb 18, 2014 9.350 9.518 9.325 9.466 145,301 +0.14(+1.52%)
Feb 14, 2014 9.337 9.325 9.325 9.325 83,234 +0.01(+0.07%)
Feb 13, 2014 9.144 9.337 9.144 9.318 66,980 +0.14(+1.47%)
Feb 12, 2014 9.131 9.215 9.131 9.183 98,918 +0.03(+0.35%)
Feb 11, 2014 9.086 9.170 9.086 9.151 60,113 +0.05(+0.50%)
Feb 10, 2014 9.093 9.112 9.067 9.106 133,542 +0.02(+0.21%)
Feb 07, 2014 9.054 9.106 9.028 9.086 145,473 +0.03(+0.36%)
Feb 06, 2014 9.043 9.086 9.022 9.054 66,702 +0.02(+0.21%)
Feb 05, 2014 9.048 9.073 9.009 9.035 153,978 +0.01(+0.07%)
Feb 04, 2014 9.131 9.151 9.022 9.028 134,825 -0.09(-0.99%)
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.