Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.115 8.197 7.935 8.110 3,084,880 -0.01(-0.06%)
Apr 29, 2014 8.165 8.489 8.075 8.115 3,211,304 -0.05(-0.61%)
Apr 28, 2014 8.400 8.498 8.005 8.165 3,087,248 -0.18(-2.16%)
Apr 25, 2014 8.605 8.630 8.328 8.345 3,512,960 -0.32(-3.75%)
Apr 24, 2014 9.072 9.250 8.505 8.670 4,057,640 -0.33(-3.69%)
Apr 23, 2014 9.005 9.075 8.898 9.002 2,313,984 -0.03(-0.30%)
Apr 22, 2014 9.030 9.188 8.958 9.030 2,181,604 +0.01(+0.14%)
Apr 21, 2014 9.175 9.221 8.928 9.018 1,951,568 -0.13(-1.39%)
Apr 17, 2014 9.008 9.145 9.145 9.145 2,772,400 +0.14(+1.53%)
Apr 16, 2014 8.545 9.095 8.545 9.008 4,349,400 +0.47(+5.47%)
Apr 15, 2014 8.883 8.883 8.070 8.540 6,950,056 -0.28(-3.20%)
Apr 14, 2014 8.965 9.068 8.725 8.822 2,019,880 -0.08(-0.93%)
Apr 11, 2014 9.000 9.123 8.648 8.905 5,619,284 -0.11(-1.19%)
Apr 10, 2014 9.830 9.870 9.005 9.012 5,821,208 -0.56(-5.83%)
Apr 09, 2014 9.190 9.592 9.100 9.570 3,849,952 +0.39(+4.25%)
Apr 08, 2014 8.938 9.380 8.877 9.180 4,969,028 +0.26(+2.91%)
Apr 07, 2014 9.428 9.460 8.732 8.920 7,910,468 -0.58(-6.08%)
Apr 04, 2014 10.27 10.42 9.420 9.498 5,755,236 -0.70(-6.84%)
Apr 03, 2014 10.53 10.62 10.14 10.20 2,474,092 -0.29(-2.79%)
Apr 02, 2014 10.38 10.57 10.17 10.49 4,285,600 +0.17(+1.60%)
Apr 01, 2014 10.30 10.44 10.21 10.32 3,170,352 -0.02(-0.17%)
Mar 31, 2014 10.09 10.41 9.955 10.34 2,572,308 +0.33(+3.30%)
Mar 28, 2014 10.09 10.28 9.928 10.01 2,841,572 -0.12(-1.14%)
Mar 27, 2014 10.47 10.52 9.960 10.12 5,164,724 -0.45(-4.28%)
Mar 26, 2014 10.78 10.93 10.58 10.58 2,459,432 -0.18(-1.72%)
Mar 25, 2014 10.57 11.18 10.55 10.76 4,116,148 -0.01(-0.09%)
Mar 24, 2014 11.13 11.24 10.38 10.77 7,396,556 -0.35(-3.15%)
Mar 21, 2014 11.57 11.68 10.99 11.12 4,355,596 -0.48(-4.18%)
Mar 20, 2014 11.62 11.78 11.50 11.61 1,369,064 -0.04(-0.36%)
Mar 19, 2014 11.83 11.96 11.62 11.65 2,291,568 -0.21(-1.73%)
Mar 18, 2014 11.46 11.87 11.43 11.86 3,906,008 +0.45(+3.90%)
Mar 17, 2014 11.18 11.51 11.09 11.41 3,197,436 +0.23(+2.10%)
Mar 14, 2014 11.20 11.34 10.97 11.18 4,305,340 -0.09(-0.78%)
Mar 13, 2014 11.44 11.75 11.16 11.26 3,579,620 -0.19(-1.68%)
Mar 12, 2014 11.25 11.46 11.07 11.46 4,267,892 +0.03(+0.22%)
Mar 11, 2014 11.49 11.89 11.35 11.43 6,505,744 -0.11(-0.91%)
Mar 10, 2014 11.91 11.91 11.36 11.54 3,925,860 -0.32(-2.70%)
Mar 07, 2014 11.94 11.97 11.57 11.86 2,294,160 -0.03(-0.25%)
Mar 06, 2014 12.33 12.46 11.76 11.88 3,503,512 -0.40(-3.24%)
Mar 05, 2014 11.71 12.30 11.62 12.28 5,311,360 +0.56(+4.78%)
Mar 04, 2014 11.43 11.90 11.38 11.72 4,167,372 +0.45(+4.02%)
Mar 03, 2014 11.19 11.30 10.90 11.27 3,332,984 -0.01(-0.04%)
Feb 28, 2014 11.61 11.78 11.17 11.28 4,130,680 -0.29(-2.47%)
Feb 27, 2014 11.33 11.62 11.28 11.56 2,259,476 +0.20(+1.72%)
Feb 26, 2014 11.20 11.54 11.18 11.37 3,564,560 +0.12(+1.02%)
Feb 25, 2014 11.01 11.50 11.00 11.25 5,354,840 +0.01(+0.09%)
Feb 24, 2014 10.95 11.38 10.78 11.24 5,992,576 +0.46(+4.29%)
Feb 21, 2014 11.73 11.94 10.64 10.78 7,309,000 -0.08(-0.74%)
Feb 20, 2014 11.09 11.09 10.51 10.86 7,100,556 -0.28(-2.47%)
Feb 19, 2014 10.99 11.26 10.98 11.13 4,405,252 +0.15(+1.37%)
Feb 18, 2014 10.88 11.05 10.78 10.98 3,658,128 +0.13(+1.17%)
Feb 14, 2014 10.66 10.86 10.86 10.86 3,983,200 +0.21(+2.02%)
Feb 13, 2014 10.28 10.71 10.22 10.64 3,790,264 +0.37(+3.55%)
Feb 12, 2014 10.10 10.32 10.07 10.28 1,829,220 +0.21(+2.11%)
Feb 11, 2014 9.947 10.13 9.820 10.06 2,342,304 +0.13(+1.31%)
Feb 10, 2014 9.440 9.935 9.438 9.932 3,233,848 +0.50(+5.36%)
Feb 07, 2014 9.680 9.837 9.320 9.428 4,830,516 -0.25(-2.61%)
Feb 06, 2014 10.01 10.12 9.630 9.680 2,086,084 -0.32(-3.20%)
Feb 05, 2014 9.690 10.02 9.655 10.00 2,624,524 +0.29(+2.93%)
Feb 04, 2014 10.26 10.54 9.670 9.715 4,634,116 -0.03(-0.31%)
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.