Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.34 10.42 9.630 9.850 1,040,855 -0.48(-4.65%)
Feb 27, 2014 10.01 10.43 9.820 10.33 1,168,904 +0.33(+3.30%)
Feb 26, 2014 10.06 10.21 9.850 10.00 837,268 -0.06(-0.60%)
Feb 25, 2014 9.660 10.20 9.560 10.06 688,743 +0.41(+4.25%)
Feb 24, 2014 10.06 10.20 9.530 9.650 997,033 -0.36(-3.60%)
Feb 21, 2014 9.380 10.19 9.380 10.01 1,141,721 +0.72(+7.75%)
Feb 20, 2014 8.872 9.450 8.810 9.290 3,001,243 -0.56(-5.69%)
Feb 19, 2014 9.700 10.12 9.700 9.850 608,363 +0.11(+1.13%)
Feb 18, 2014 10.08 10.08 9.260 9.740 565,809 +0.24(+2.53%)
Feb 14, 2014 9.310 9.500 9.500 9.500 598,100 +0.38(+4.17%)
Feb 13, 2014 8.880 9.720 8.880 9.120 1,020,727 +0.23(+2.59%)
Feb 12, 2014 8.920 9.070 8.856 8.890 621,952 +0.00(+0.00%)
Feb 11, 2014 8.750 9.090 8.610 8.890 806,072 +0.14(+1.60%)
Feb 10, 2014 8.730 9.020 8.460 8.750 836,175 +0.05(+0.57%)
Feb 07, 2014 7.430 9.240 7.220 8.700 4,384,604 +1.80(+26.09%)
Feb 06, 2014 7.000 7.110 6.830 6.900 402,066 +0.05(+0.73%)
Feb 05, 2014 7.040 7.090 6.640 6.850 746,581 -0.24(-3.39%)
Feb 04, 2014 7.300 7.325 7.080 7.090 600,891 -0.15(-2.07%)
Feb 03, 2014 7.690 7.780 7.220 7.240 436,760 -0.51(-6.58%)
Jan 31, 2014 8.010 8.110 7.710 7.750 464,665 -0.28(-3.49%)
Jan 30, 2014 7.820 8.130 7.752 8.030 354,156 +0.23(+2.95%)
Jan 29, 2014 7.940 8.070 7.650 7.800 232,375 -0.25(-3.11%)
Jan 28, 2014 7.990 8.220 7.750 8.050 492,498 +0.07(+0.88%)
Jan 27, 2014 8.240 8.300 7.530 7.980 588,655 -0.27(-3.27%)
Jan 24, 2014 8.900 8.900 8.230 8.250 431,242 -0.77(-8.54%)
Jan 23, 2014 8.880 9.080 8.700 9.020 280,671 +0.06(+0.67%)
Jan 22, 2014 8.830 8.990 8.520 8.960 421,575 +0.11(+1.24%)
Jan 21, 2014 9.220 9.290 8.680 8.850 595,767 -0.26(-2.85%)
Jan 17, 2014 9.560 9.110 9.110 9.110 696,700 -0.44(-4.61%)
Jan 16, 2014 9.140 9.690 9.140 9.550 484,509 +0.37(+4.03%)
Jan 15, 2014 9.310 9.380 9.080 9.180 289,624 -0.13(-1.40%)
Jan 14, 2014 8.990 9.564 8.980 9.310 610,675 +0.36(+4.02%)
Jan 13, 2014 9.370 9.420 8.440 8.950 1,528,719 -0.63(-6.58%)
Jan 10, 2014 8.440 9.800 8.440 9.580 1,565,766 +1.23(+14.73%)
Jan 09, 2014 7.870 8.360 7.840 8.350 656,457 +0.48(+6.10%)
Jan 08, 2014 7.840 8.050 7.660 7.870 666,022 +0.05(+0.64%)
Jan 07, 2014 7.300 7.850 7.292 7.820 740,927 +0.57(+7.86%)
Jan 06, 2014 6.910 7.250 6.860 7.250 706,599 +0.39(+5.69%)
Jan 03, 2014 6.720 6.880 6.720 6.860 540,136 +0.14(+2.08%)
Jan 02, 2014 6.470 6.750 6.420 6.720 434,109 +0.22(+3.38%)
Dec 31, 2013 6.600 6.500 6.500 6.500 343,800 -0.11(-1.66%)
Dec 30, 2013 6.700 6.730 6.550 6.610 284,795 -0.08(-1.20%)
Dec 27, 2013 6.660 6.720 6.620 6.690 204,642 +0.00(+0.00%)
Dec 26, 2013 6.810 6.815 6.600 6.690 300,212 -0.10(-1.47%)
Dec 24, 2013 6.790 6.970 6.670 6.790 242,876 +0.06(+0.89%)
Dec 23, 2013 6.670 6.770 6.433 6.730 425,335 +0.13(+1.97%)
Dec 20, 2013 6.310 6.630 6.310 6.600 684,678 +0.33(+5.26%)
Dec 19, 2013 6.350 6.450 6.190 6.270 210,217 -0.11(-1.72%)
Dec 18, 2013 6.380 6.470 6.250 6.380 277,367 -0.02(-0.31%)
Dec 17, 2013 6.440 6.520 6.330 6.400 270,268 -0.04(-0.62%)
Dec 16, 2013 6.330 6.450 6.280 6.440 174,216 +0.12(+1.90%)
Dec 13, 2013 6.100 6.360 6.040 6.320 292,186 +0.24(+3.95%)
Dec 12, 2013 6.040 6.270 5.990 6.080 347,967 +0.03(+0.50%)
Dec 11, 2013 6.200 6.250 5.990 6.050 567,550 -0.15(-2.42%)
Dec 10, 2013 6.340 6.380 6.200 6.200 269,445 -0.13(-2.05%)
Dec 09, 2013 6.770 6.770 6.260 6.330 537,457 -0.39(-5.80%)
Dec 06, 2013 6.690 6.776 6.600 6.720 0 +0.12(+1.82%)
Dec 05, 2013 6.550 6.650 6.530 6.600 0 +0.02(+0.30%)
Dec 04, 2013 6.480 6.645 6.480 6.580 0 +0.06(+0.92%)
Dec 03, 2013 6.530 6.580 6.420 6.520 0 +0.00(+0.00%)
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.