Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 9.209 9.222 9.112 9.119 242,527 -0.06(-0.63%)
Jan 31, 2014 9.177 9.209 8.983 9.177 256,325 -0.03(-0.35%)
Jan 30, 2014 9.209 9.234 9.144 9.209 176,233 +0.05(+0.56%)
Jan 29, 2014 9.157 9.228 9.125 9.157 326,154 -0.08(-0.84%)
Jan 28, 2014 9.189 9.234 9.177 9.234 208,458 +0.05(+0.56%)
Jan 27, 2014 9.215 9.299 9.075 9.183 247,640 +0.02(+0.21%)
Jan 24, 2014 9.131 9.183 9.093 9.164 198,855 -0.03(-0.28%)
Jan 23, 2014 9.189 9.189 9.112 9.189 80,420 +0.00(+0.00%)
Jan 22, 2014 9.183 9.196 9.144 9.189 77,515 +0.04(+0.42%)
Jan 21, 2014 9.170 9.170 9.086 9.151 170,454 +0.08(+0.92%)
Jan 17, 2014 8.970 9.067 9.067 9.067 148,765 +0.11(+1.22%)
Jan 16, 2014 8.887 8.964 8.867 8.958 101,792 +0.03(+0.29%)
Jan 15, 2014 8.616 8.938 8.616 8.932 182,387 +0.32(+3.66%)
Jan 14, 2014 8.816 8.842 8.545 8.616 321,377 -0.12(-1.33%)
Jan 13, 2014 8.842 8.996 8.584 8.732 163,387 +0.01(+0.15%)
Jan 10, 2014 8.668 8.745 8.642 8.719 68,750 +0.04(+0.45%)
Jan 09, 2014 8.694 8.694 8.584 8.681 55,675 +0.03(+0.30%)
Jan 08, 2014 8.668 8.681 8.610 8.655 59,911 +0.01(+0.15%)
Jan 07, 2014 8.674 8.697 8.623 8.642 68,718 -0.01(-0.07%)
Jan 06, 2014 8.758 8.758 8.636 8.648 71,348 -0.06(-0.74%)
Jan 03, 2014 8.661 8.816 8.636 8.713 128,471 +0.05(+0.52%)
Jan 02, 2014 8.648 8.719 8.648 8.668 117,003 -0.03(-0.30%)
Dec 31, 2013 8.610 8.694 8.694 8.694 158,859 +0.12(+1.43%)
Dec 30, 2013 8.520 8.642 8.513 8.571 281,335 +0.05(+0.53%)
Dec 27, 2013 8.610 8.610 8.500 8.526 54,763 -0.00(-0.04%)
Dec 26, 2013 8.606 8.606 8.529 8.529 84,360 -0.08(-0.89%)
Dec 24, 2013 8.574 8.619 8.542 8.606 40,072 +0.04(+0.52%)
Dec 23, 2013 8.542 8.606 8.542 8.561 86,244 +0.02(+0.22%)
Dec 20, 2013 8.561 8.650 8.536 8.542 252,282 +0.03(+0.30%)
Dec 19, 2013 8.657 8.689 8.491 8.517 129,893 -0.11(-1.33%)
Dec 18, 2013 8.599 8.650 8.555 8.631 83,390 +0.06(+0.67%)
Dec 17, 2013 8.644 8.644 8.555 8.574 135,616 -0.04(-0.52%)
Dec 16, 2013 8.861 8.861 8.504 8.619 274,922 -0.27(-3.08%)
Dec 13, 2013 8.874 9.058 8.835 8.893 143,331 +0.04(+0.50%)
Dec 12, 2013 8.982 9.001 8.816 8.848 88,512 -0.13(-1.49%)
Dec 11, 2013 8.988 9.052 8.886 8.982 75,522 -0.01(-0.07%)
Dec 10, 2013 9.007 9.078 8.963 8.988 94,967 -0.01(-0.07%)
Dec 09, 2013 8.963 9.097 8.963 8.995 52,666 +0.01(+0.14%)
Dec 06, 2013 9.078 9.148 8.956 8.982 64,076 -0.02(-0.21%)
Dec 05, 2013 9.084 9.116 8.969 9.001 42,309 -0.12(-1.33%)
Dec 04, 2013 9.078 9.243 9.046 9.122 68,171 -0.01(-0.07%)
Dec 03, 2013 9.078 9.186 9.039 9.129 59,107 +0.01(+0.14%)
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.