MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.196 8.324 8.132 8.245 897,201 +0.09(+1.08%)
Feb 27, 2014 8.059 8.177 8.059 8.157 455,900 +0.05(+0.60%)
Feb 26, 2014 8.118 8.196 8.069 8.108 685,176 -0.03(-0.36%)
Feb 25, 2014 8.196 8.216 7.991 8.138 784,210 -0.07(-0.84%)
Feb 24, 2014 8.167 8.275 8.138 8.206 675,634 -0.03(-0.36%)
Feb 21, 2014 8.069 8.245 8.020 8.236 838,281 +0.19(+2.31%)
Feb 20, 2014 8.001 8.098 7.834 8.050 777,969 +0.06(+0.74%)
Feb 19, 2014 8.177 8.177 7.981 7.991 443,836 -0.20(-2.39%)
Feb 18, 2014 7.961 8.187 7.937 8.187 676,824 +0.25(+3.21%)
Feb 14, 2014 7.893 7.932 7.932 7.932 528,458 +0.01(+0.12%)
Feb 13, 2014 7.834 7.961 7.805 7.922 804,104 +0.01(+0.12%)
Feb 12, 2014 7.961 7.991 7.873 7.912 369,829 -0.10(-1.22%)
Feb 11, 2014 7.991 8.049 7.942 8.010 871,085 +0.03(+0.37%)
Feb 10, 2014 7.952 8.079 7.932 7.981 679,814 -0.01(-0.12%)
Feb 07, 2014 7.903 8.000 7.834 7.991 1,191,485 +0.07(+0.86%)
Feb 06, 2014 8.020 8.049 7.854 7.922 1,733,570 -0.04(-0.49%)
Feb 05, 2014 7.942 8.059 7.927 7.961 1,169,285 +0.02(+0.25%)
Feb 04, 2014 7.952 8.093 7.912 7.942 944,000 -0.01(-0.12%)
Feb 03, 2014 7.952 8.030 7.864 7.952 1,403,812 -0.04(-0.49%)
Jan 31, 2014 7.922 8.030 7.834 7.991 2,563,747 -0.07(-0.85%)
Jan 30, 2014 8.040 8.265 7.981 8.059 3,905,623 -0.46(-5.40%)
Jan 29, 2014 8.607 8.675 8.450 8.519 1,117,963 -0.09(-1.02%)
Jan 28, 2014 8.714 8.736 8.548 8.607 1,029,390 -0.05(-0.56%)
Jan 27, 2014 8.666 8.734 8.333 8.656 1,619,677 -0.01(-0.11%)
Jan 24, 2014 8.851 8.871 8.578 8.666 1,080,931 -0.22(-2.53%)
Jan 23, 2014 8.724 8.900 8.636 8.890 1,036,584 +0.09(+1.00%)
Jan 22, 2014 8.900 8.959 8.793 8.802 687,857 -0.14(-1.53%)
Jan 21, 2014 8.930 8.949 8.705 8.939 1,120,781 +0.06(+0.66%)
Jan 17, 2014 8.754 8.881 8.881 8.881 1,013,851 +0.17(+1.91%)
Jan 16, 2014 8.401 8.788 8.313 8.714 1,345,470 +0.33(+3.97%)
Jan 15, 2014 8.304 8.416 8.304 8.382 853,418 +0.08(+0.94%)
Jan 14, 2014 8.196 8.323 8.137 8.304 451,310 +0.16(+1.92%)
Jan 13, 2014 8.284 8.352 8.108 8.147 387,440 -0.19(-2.23%)
Jan 10, 2014 8.245 8.372 8.167 8.333 517,660 +0.09(+1.07%)
Jan 09, 2014 8.323 8.372 8.206 8.245 448,479 -0.09(-1.06%)
Jan 08, 2014 8.265 8.372 8.235 8.333 705,723 +0.08(+0.95%)
Jan 07, 2014 8.225 8.343 8.225 8.255 341,842 +0.03(+0.36%)
Jan 06, 2014 8.323 8.362 8.196 8.225 458,010 -0.10(-1.18%)
Jan 03, 2014 8.265 8.401 8.220 8.323 513,150 +0.07(+0.83%)
Jan 02, 2014 8.255 8.255 8.128 8.255 775,055 +0.01(+0.12%)
Dec 31, 2013 8.216 8.245 8.245 8.245 1,483,356 +0.04(+0.48%)
Dec 30, 2013 8.206 8.255 8.147 8.206 562,005 -0.06(-0.71%)
Dec 27, 2013 8.196 8.265 8.137 8.265 518,668 +0.06(+0.72%)
Dec 26, 2013 8.304 8.343 8.177 8.206 279,731 -0.06(-0.71%)
Dec 24, 2013 8.196 8.294 8.196 8.265 224,164 +0.05(+0.60%)
Dec 23, 2013 8.333 8.343 8.167 8.216 568,685 -0.08(-0.94%)
Dec 20, 2013 8.431 8.450 8.216 8.294 1,989,897 -0.05(-0.59%)
Dec 19, 2013 8.206 8.362 8.098 8.343 2,026,461 +0.56(+7.16%)
Dec 18, 2013 7.727 7.824 7.551 7.785 459,493 +0.05(+0.63%)
Dec 17, 2013 7.697 7.839 7.678 7.736 477,354 +0.02(+0.25%)
Dec 16, 2013 7.678 7.746 7.580 7.717 670,329 +0.15(+1.94%)
Dec 13, 2013 7.375 7.624 7.365 7.570 623,520 +0.23(+3.20%)
Dec 12, 2013 7.404 7.453 7.326 7.335 747,931 -0.08(-1.06%)
Dec 11, 2013 7.629 7.668 7.384 7.414 602,939 -0.19(-2.45%)
Dec 10, 2013 7.707 7.824 7.599 7.599 1,009,342 -0.06(-0.77%)
Dec 09, 2013 7.756 7.766 7.502 7.658 1,424,543 -0.02(-0.25%)
Dec 06, 2013 7.678 7.736 7.629 7.678 615,362 +0.04(+0.51%)
Dec 05, 2013 7.629 7.668 7.531 7.639 443,379 +0.03(+0.39%)
Dec 04, 2013 7.736 7.766 7.531 7.609 538,871 -0.16(-2.02%)
Dec 03, 2013 7.785 7.854 7.707 7.766 460,807 -0.01(-0.13%)
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.
TOP
Email a Story