Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.800 7.950 7.720 7.840 887,457 +0.07(+0.90%)
Mar 28, 2014 7.780 7.890 7.690 7.770 679,297 -0.03(-0.38%)
Mar 27, 2014 7.900 7.969 7.665 7.800 744,168 -0.10(-1.27%)
Mar 26, 2014 7.810 7.949 7.750 7.900 1,193,776 +0.18(+2.33%)
Mar 25, 2014 7.850 7.910 7.555 7.720 869,144 -0.06(-0.77%)
Mar 24, 2014 7.800 7.840 7.450 7.780 944,986 +0.04(+0.52%)
Mar 21, 2014 8.070 8.140 7.710 7.740 3,679,690 -0.26(-3.25%)
Mar 20, 2014 8.070 8.090 7.970 8.000 425,942 -0.08(-0.99%)
Mar 19, 2014 8.120 8.200 7.990 8.080 418,715 -0.07(-0.86%)
Mar 18, 2014 7.790 8.150 7.790 8.150 568,590 +0.37(+4.76%)
Mar 17, 2014 8.030 8.150 7.770 7.780 1,616,960 -0.21(-2.63%)
Mar 14, 2014 8.000 8.076 7.911 7.990 607,605 -0.03(-0.37%)
Mar 13, 2014 8.120 8.200 7.940 8.020 907,917 -0.10(-1.23%)
Mar 12, 2014 8.000 8.130 7.970 8.120 721,871 +0.08(+1.00%)
Mar 11, 2014 7.920 8.090 7.900 8.040 900,843 +0.13(+1.64%)
Mar 10, 2014 7.830 7.960 7.660 7.910 794,458 +0.04(+0.51%)
Mar 07, 2014 8.050 8.220 7.650 7.870 2,109,163 -0.30(-3.67%)
Mar 06, 2014 8.460 8.460 8.160 8.170 1,469,399 -0.19(-2.27%)
Mar 05, 2014 8.420 8.480 8.295 8.360 381,581 -0.06(-0.71%)
Mar 04, 2014 8.450 8.660 8.350 8.420 1,018,637 +0.09(+1.08%)
Mar 03, 2014 8.240 8.370 8.010 8.330 670,713 -0.02(-0.24%)
Feb 28, 2014 8.810 8.990 8.260 8.350 812,337 -0.50(-5.65%)
Feb 27, 2014 8.650 8.920 8.550 8.850 332,733 +0.17(+1.96%)
Feb 26, 2014 8.650 8.780 8.580 8.680 414,503 +0.06(+0.70%)
Feb 25, 2014 8.750 8.790 8.570 8.620 521,531 -0.13(-1.49%)
Feb 24, 2014 8.690 8.800 8.640 8.750 485,503 +0.11(+1.27%)
Feb 21, 2014 8.740 8.750 8.570 8.640 765,360 -0.04(-0.46%)
Feb 20, 2014 8.510 8.720 8.450 8.680 317,224 +0.21(+2.48%)
Feb 19, 2014 8.550 8.720 8.450 8.470 503,210 -0.07(-0.82%)
Feb 18, 2014 8.190 8.565 8.190 8.540 456,777 +0.40(+4.91%)
Feb 14, 2014 8.210 8.140 8.140 8.140 385,800 -0.11(-1.33%)
Feb 13, 2014 8.030 8.270 8.030 8.250 311,395 +0.16(+1.98%)
Feb 12, 2014 8.110 8.210 8.000 8.090 452,331 -0.05(-0.61%)
Feb 11, 2014 8.160 8.300 8.120 8.140 1,365,211 -0.05(-0.61%)
Feb 10, 2014 8.210 8.240 8.080 8.190 427,918 +0.00(+0.00%)
Feb 07, 2014 8.000 8.250 7.970 8.190 965,284 +0.22(+2.76%)
Feb 06, 2014 8.380 8.390 7.920 7.970 931,602 +0.18(+2.31%)
Feb 05, 2014 8.010 8.120 7.780 7.790 540,690 -0.26(-3.23%)
Feb 04, 2014 8.190 8.360 8.000 8.050 661,075 -0.09(-1.11%)
Feb 03, 2014 8.390 8.420 8.090 8.140 748,898 -0.27(-3.21%)
Jan 31, 2014 8.470 8.646 8.330 8.410 712,127 -0.20(-2.32%)
Jan 30, 2014 8.630 8.810 8.460 8.610 483,771 +0.08(+0.94%)
Jan 29, 2014 8.690 8.880 8.450 8.530 1,029,247 -0.21(-2.40%)
Jan 28, 2014 8.830 8.930 8.590 8.740 608,879 -0.08(-0.91%)
Jan 27, 2014 9.550 9.570 8.530 8.820 1,141,207 -0.74(-7.74%)
Jan 24, 2014 10.14 10.16 9.550 9.560 1,118,716 -0.68(-6.64%)
Jan 23, 2014 10.14 10.32 10.09 10.24 1,012,632 +0.10(+0.99%)
Jan 22, 2014 10.13 10.25 10.03 10.14 743,989 -0.02(-0.20%)
Jan 21, 2014 9.900 10.25 9.800 10.16 1,467,553 +0.28(+2.83%)
Jan 17, 2014 9.860 9.880 9.880 9.880 792,200 +0.06(+0.61%)
Jan 16, 2014 9.290 9.860 9.183 9.820 1,805,235 +0.56(+6.05%)
Jan 15, 2014 9.000 9.370 8.870 9.260 1,337,980 +0.26(+2.89%)
Jan 14, 2014 8.900 9.039 8.900 9.000 1,028,151 +0.10(+1.12%)
Jan 13, 2014 8.800 8.940 8.740 8.900 2,058,293 +0.12(+1.37%)
Jan 10, 2014 8.560 8.790 8.500 8.780 1,077,415 +0.24(+2.81%)
Jan 09, 2014 8.540 8.600 8.450 8.540 727,351 +0.06(+0.71%)
Jan 08, 2014 8.470 8.640 8.390 8.480 725,922 +0.04(+0.47%)
Jan 07, 2014 8.350 8.450 8.200 8.440 1,357,153 +0.10(+1.20%)
Jan 06, 2014 8.500 8.590 8.280 8.340 1,039,304 -0.14(-1.65%)
Jan 03, 2014 8.790 8.890 8.470 8.480 743,349 -0.31(-3.53%)
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.