Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.592 8.671 8.558 8.645 259,169 +0.07(+0.77%)
Apr 29, 2014 8.645 8.645 8.565 8.578 164,752 -0.01(-0.15%)
Apr 28, 2014 8.704 8.704 8.565 8.592 522,859 -0.11(-1.22%)
Apr 25, 2014 8.711 8.751 8.684 8.698 174,474 -0.04(-0.46%)
Apr 24, 2014 8.784 8.784 8.704 8.737 227,863 -0.02(-0.23%)
Apr 23, 2014 8.797 8.810 8.744 8.757 132,775 -0.02(-0.23%)
Apr 22, 2014 8.771 8.843 8.731 8.777 122,596 +0.03(+0.34%)
Apr 21, 2014 8.741 8.793 8.656 8.747 112,101 +0.03(+0.30%)
Apr 17, 2014 8.695 8.721 8.721 8.721 113,834 -0.01(-0.08%)
Apr 16, 2014 8.669 8.780 8.662 8.728 106,030 +0.12(+1.37%)
Apr 15, 2014 8.662 8.708 8.596 8.610 191,250 -0.03(-0.30%)
Apr 14, 2014 8.662 8.662 8.596 8.636 194,953 +0.01(+0.08%)
Apr 11, 2014 8.596 8.656 8.596 8.629 261,096 +0.02(+0.23%)
Apr 10, 2014 8.793 8.800 8.596 8.610 255,346 -0.22(-2.53%)
Apr 09, 2014 8.761 8.885 8.734 8.833 126,889 +0.07(+0.75%)
Apr 08, 2014 8.800 8.862 8.761 8.767 141,548 -0.02(-0.22%)
Apr 07, 2014 8.780 8.813 8.767 8.787 221,936 +0.00(+0.00%)
Apr 04, 2014 9.016 9.016 8.787 8.787 182,038 -0.16(-1.83%)
Apr 03, 2014 8.931 9.003 8.925 8.951 120,671 +0.01(+0.07%)
Apr 02, 2014 8.944 8.997 8.846 8.944 173,379 -0.01(-0.07%)
Apr 01, 2014 8.938 9.023 8.938 8.951 163,009 +0.06(+0.66%)
Mar 31, 2014 8.806 8.918 8.793 8.892 239,147 +0.10(+1.12%)
Mar 28, 2014 8.885 8.951 8.787 8.793 341,002 -0.12(-1.33%)
Mar 27, 2014 8.931 8.991 8.872 8.911 79,752 -0.04(-0.44%)
Mar 26, 2014 9.200 9.211 8.938 8.951 209,492 -0.20(-2.15%)
Mar 25, 2014 9.121 9.188 9.049 9.148 148,273 +0.07(+0.72%)
Mar 24, 2014 9.075 9.141 8.898 9.082 245,381 +0.01(+0.07%)
Mar 21, 2014 9.154 9.174 9.046 9.075 418,324 -0.06(-0.65%)
Mar 20, 2014 8.997 9.154 8.997 9.135 132,472 +0.09(+0.94%)
Mar 19, 2014 9.082 9.161 8.997 9.049 176,072 -0.03(-0.29%)
Mar 18, 2014 9.023 9.082 8.977 9.075 143,039 +0.05(+0.58%)
Mar 17, 2014 8.957 9.056 8.944 9.023 134,769 +0.14(+1.63%)
Mar 14, 2014 8.761 8.918 8.761 8.879 127,491 +0.12(+1.42%)
Mar 13, 2014 9.121 9.167 8.701 8.754 310,786 -0.37(-4.03%)
Mar 12, 2014 8.990 9.180 8.990 9.121 86,719 +0.07(+0.80%)
Mar 11, 2014 8.997 9.089 8.957 9.049 118,550 +0.03(+0.29%)
Mar 10, 2014 9.049 9.102 8.938 9.023 108,335 -0.07(-0.79%)
Mar 07, 2014 9.180 9.180 9.003 9.095 95,680 -0.03(-0.29%)
Mar 06, 2014 9.069 9.161 9.030 9.121 124,614 +0.05(+0.51%)
Mar 05, 2014 9.233 9.246 9.036 9.075 183,757 -0.13(-1.43%)
Mar 04, 2014 9.482 9.495 9.154 9.207 339,211 -0.25(-2.64%)
Mar 03, 2014 9.476 9.509 9.436 9.456 114,532 -0.07(-0.76%)
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%)
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.