Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.