Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.594 9.778 9.515 9.528 77,707 -0.03(-0.27%)
Feb 27, 2014 9.502 9.561 9.318 9.555 80,019 +0.05(+0.55%)
Feb 26, 2014 9.528 9.633 9.469 9.502 156,010 -0.02(-0.21%)
Feb 25, 2014 9.692 9.692 9.502 9.522 120,894 -0.14(-1.49%)
Feb 24, 2014 9.673 9.751 9.646 9.666 97,409 +0.03(+0.27%)
Feb 21, 2014 9.646 9.725 9.607 9.640 77,465 +0.05(+0.48%)
Feb 20, 2014 9.561 9.620 9.528 9.594 41,679 +0.06(+0.62%)
Feb 19, 2014 9.594 9.719 9.515 9.535 97,242 -0.11(-1.16%)
Feb 18, 2014 9.528 9.699 9.502 9.646 142,588 +0.14(+1.52%)
Feb 14, 2014 9.515 9.502 9.502 9.502 81,680 +0.01(+0.07%)
Feb 13, 2014 9.318 9.515 9.318 9.495 65,729 +0.14(+1.47%)
Feb 12, 2014 9.305 9.390 9.305 9.358 97,071 +0.03(+0.35%)
Feb 11, 2014 9.259 9.345 9.259 9.325 58,991 +0.05(+0.50%)
Feb 10, 2014 9.266 9.285 9.240 9.279 131,049 +0.02(+0.21%)
Feb 07, 2014 9.226 9.279 9.200 9.259 142,757 +0.03(+0.36%)
Feb 06, 2014 9.215 9.259 9.194 9.226 65,456 +0.02(+0.21%)
Feb 05, 2014 9.220 9.246 9.181 9.207 151,103 +0.01(+0.07%)
Feb 04, 2014 9.305 9.325 9.194 9.200 132,308 -0.09(-0.99%)
Feb 03, 2014 9.384 9.397 9.285 9.292 237,998 -0.06(-0.63%)
Jan 31, 2014 9.351 9.384 9.154 9.351 251,539 -0.03(-0.35%)
Jan 30, 2014 9.384 9.410 9.318 9.384 172,942 +0.05(+0.56%)
Jan 29, 2014 9.331 9.404 9.299 9.331 320,064 -0.08(-0.84%)
Jan 28, 2014 9.364 9.410 9.351 9.410 204,566 +0.05(+0.56%)
Jan 27, 2014 9.390 9.476 9.248 9.358 243,016 +0.02(+0.21%)
Jan 24, 2014 9.305 9.358 9.266 9.338 195,142 -0.03(-0.28%)
Jan 23, 2014 9.364 9.364 9.286 9.364 78,918 +0.00(+0.00%)
Jan 22, 2014 9.358 9.371 9.318 9.364 76,067 +0.04(+0.42%)
Jan 21, 2014 9.345 9.345 9.259 9.325 167,272 +0.09(+0.92%)
Jan 17, 2014 9.141 9.240 9.240 9.240 145,988 +0.11(+1.22%)
Jan 16, 2014 9.056 9.135 9.036 9.128 99,892 +0.03(+0.29%)
Jan 15, 2014 8.780 9.108 8.780 9.102 178,981 +0.32(+3.66%)
Jan 14, 2014 8.984 9.010 8.708 8.780 315,376 -0.12(-1.33%)
Jan 13, 2014 9.010 9.167 8.747 8.898 160,336 +0.01(+0.15%)
Jan 10, 2014 8.833 8.911 8.806 8.885 67,466 +0.04(+0.45%)
Jan 09, 2014 8.859 8.859 8.747 8.846 54,635 +0.03(+0.30%)
Jan 08, 2014 8.833 8.846 8.774 8.820 58,792 +0.01(+0.15%)
Jan 07, 2014 8.839 8.862 8.787 8.806 67,434 -0.01(-0.07%)
Jan 06, 2014 8.925 8.925 8.800 8.813 70,016 -0.07(-0.74%)
Jan 03, 2014 8.826 8.984 8.800 8.879 126,072 +0.05(+0.52%)
Jan 02, 2014 8.813 8.885 8.813 8.833 114,818 -0.03(-0.30%)
Dec 31, 2013 8.774 8.859 8.859 8.859 155,893 +0.12(+1.43%)
Dec 30, 2013 8.682 8.806 8.675 8.734 276,082 +0.05(+0.53%)
Dec 27, 2013 8.774 8.774 8.662 8.688 53,741 -0.00(-0.04%)
Dec 26, 2013 8.770 8.770 8.692 8.692 82,785 -0.08(-0.89%)
Dec 24, 2013 8.737 8.783 8.705 8.770 39,324 +0.05(+0.52%)
Dec 23, 2013 8.705 8.770 8.705 8.724 84,634 +0.02(+0.22%)
Dec 20, 2013 8.724 8.815 8.698 8.705 247,571 +0.03(+0.30%)
Dec 19, 2013 8.822 8.854 8.653 8.679 127,468 -0.12(-1.33%)
Dec 18, 2013 8.763 8.815 8.718 8.796 81,833 +0.06(+0.67%)
Dec 17, 2013 8.809 8.809 8.718 8.737 133,084 -0.05(-0.52%)
Dec 16, 2013 9.029 9.029 8.666 8.783 269,788 -0.28(-3.08%)
Dec 13, 2013 9.042 9.231 9.003 9.062 140,654 +0.05(+0.50%)
Dec 12, 2013 9.153 9.172 8.984 9.016 86,859 -0.14(-1.49%)
Dec 11, 2013 9.159 9.224 9.055 9.153 74,112 -0.01(-0.07%)
Dec 10, 2013 9.179 9.250 9.133 9.159 93,194 -0.01(-0.07%)
Dec 09, 2013 9.133 9.270 9.133 9.166 51,682 +0.01(+0.14%)
Dec 06, 2013 9.250 9.322 9.127 9.153 62,880 -0.02(-0.21%)
Dec 05, 2013 9.257 9.289 9.140 9.172 41,519 -0.12(-1.33%)
Dec 04, 2013 9.250 9.419 9.218 9.296 66,898 -0.01(-0.07%)
Dec 03, 2013 9.250 9.361 9.211 9.302 58,003 +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.