Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.42 10.57 10.23 10.26 136,566 -0.12(-1.16%)
Feb 27, 2014 9.940 10.39 9.850 10.38 120,348 +0.42(+4.22%)
Feb 26, 2014 9.520 10.00 9.520 9.960 150,559 +0.42(+4.40%)
Feb 25, 2014 9.550 9.650 9.450 9.540 118,250 -0.03(-0.31%)
Feb 24, 2014 9.520 9.840 9.520 9.570 98,851 +0.09(+0.95%)
Feb 21, 2014 9.670 9.780 9.450 9.480 191,480 +0.02(+0.21%)
Feb 20, 2014 9.460 9.540 9.455 9.460 63,333 +0.00(+0.00%)
Feb 19, 2014 9.490 9.616 9.460 9.460 86,949 -0.10(-1.05%)
Feb 18, 2014 9.680 9.680 9.510 9.560 72,321 -0.05(-0.52%)
Feb 14, 2014 9.770 9.610 9.610 9.610 41,600 -0.15(-1.54%)
Feb 13, 2014 9.500 9.800 9.474 9.760 36,861 +0.24(+2.52%)
Feb 12, 2014 9.660 9.730 9.480 9.520 43,062 -0.15(-1.55%)
Feb 11, 2014 9.590 9.790 9.530 9.670 72,685 +0.12(+1.26%)
Feb 10, 2014 9.340 9.570 9.330 9.550 109,335 +0.23(+2.47%)
Feb 07, 2014 9.070 9.340 9.070 9.320 192,314 +0.31(+3.44%)
Feb 06, 2014 8.990 9.070 8.770 9.010 174,035 -0.01(-0.11%)
Feb 05, 2014 9.240 9.260 8.960 9.020 70,153 -0.23(-2.49%)
Feb 04, 2014 9.440 9.560 9.250 9.250 39,710 -0.17(-1.80%)
Feb 03, 2014 9.820 9.960 9.350 9.420 86,271 -0.44(-4.46%)
Jan 31, 2014 9.740 9.910 9.660 9.860 80,129 -0.02(-0.20%)
Jan 30, 2014 10.10 10.10 9.880 9.880 68,212 -0.12(-1.20%)
Jan 29, 2014 10.06 10.13 9.910 10.00 66,870 -0.12(-1.19%)
Jan 28, 2014 9.970 10.19 9.870 10.12 81,195 +0.18(+1.81%)
Jan 27, 2014 9.990 10.11 9.750 9.940 69,462 -0.06(-0.60%)
Jan 24, 2014 10.50 10.59 9.810 10.00 205,597 -0.60(-5.66%)
Jan 23, 2014 10.77 10.77 10.01 10.60 128,450 -0.20(-1.85%)
Jan 22, 2014 10.69 10.81 10.56 10.80 117,170 +0.10(+0.93%)
Jan 21, 2014 10.53 10.71 10.38 10.70 102,711 +0.25(+2.39%)
Jan 17, 2014 10.64 10.45 10.45 10.45 91,000 -0.23(-2.15%)
Jan 16, 2014 10.59 10.73 10.53 10.68 101,307 +0.09(+0.85%)
Jan 15, 2014 10.37 10.68 10.35 10.59 91,975 +0.22(+2.12%)
Jan 14, 2014 10.32 10.42 10.29 10.37 68,233 +0.03(+0.29%)
Jan 13, 2014 10.30 10.40 10.23 10.34 144,985 +0.04(+0.39%)
Jan 10, 2014 10.20 10.35 10.18 10.30 50,158 +0.10(+0.98%)
Jan 09, 2014 10.17 10.25 10.08 10.20 61,472 +0.08(+0.79%)
Jan 08, 2014 9.940 10.25 9.900 10.12 79,860 +0.17(+1.71%)
Jan 07, 2014 9.750 9.980 9.750 9.950 86,931 +0.21(+2.16%)
Jan 06, 2014 10.00 10.00 9.720 9.740 76,385 -0.20(-2.01%)
Jan 03, 2014 9.770 10.08 9.770 9.940 105,098 +0.16(+1.64%)
Jan 02, 2014 9.670 9.890 9.500 9.780 73,262 +0.12(+1.24%)
Dec 31, 2013 9.580 9.660 9.660 9.660 100,000 +0.05(+0.52%)
Dec 30, 2013 9.620 9.980 9.590 9.610 169,601 -0.03(-0.31%)
Dec 27, 2013 9.740 9.800 9.620 9.640 104,173 -0.06(-0.62%)
Dec 26, 2013 9.850 9.980 9.700 9.700 41,846 -0.14(-1.42%)
Dec 24, 2013 9.520 9.980 9.520 9.840 52,185 +0.39(+4.13%)
Dec 23, 2013 9.260 9.510 9.160 9.450 77,981 +0.20(+2.16%)
Dec 20, 2013 9.160 9.440 9.160 9.250 183,731 +0.13(+1.43%)
Dec 19, 2013 9.110 9.230 9.094 9.120 56,449 -0.02(-0.22%)
Dec 18, 2013 9.210 9.330 9.030 9.140 69,801 -0.10(-1.08%)
Dec 17, 2013 9.090 9.250 9.000 9.240 54,322 +0.13(+1.43%)
Dec 16, 2013 9.080 9.140 9.030 9.110 72,951 +0.09(+1.00%)
Dec 13, 2013 9.050 9.200 9.010 9.020 81,958 +0.01(+0.11%)
Dec 12, 2013 9.000 9.080 9.000 9.010 76,002 +0.01(+0.11%)
Dec 11, 2013 9.000 9.030 9.000 9.000 84,253 -0.01(-0.11%)
Dec 10, 2013 9.000 9.100 8.990 9.010 119,216 -0.05(-0.55%)
Dec 09, 2013 9.070 9.140 9.000 9.060 48,385 +0.02(+0.22%)
Dec 06, 2013 9.110 9.200 9.000 9.040 58,650 +0.03(+0.33%)
Dec 05, 2013 8.990 9.070 8.980 9.010 86,731 -0.02(-0.22%)
Dec 04, 2013 9.060 9.130 8.981 9.030 81,893 -0.04(-0.44%)
Dec 03, 2013 9.000 9.140 8.980 9.070 73,326 +0.03(+0.33%)
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.