MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.370 8.500 8.304 8.420 878,596 +0.09(+1.08%)
Feb 27, 2014 8.230 8.350 8.230 8.330 446,446 +0.05(+0.60%)
Feb 26, 2014 8.290 8.370 8.240 8.280 670,968 -0.03(-0.36%)
Feb 25, 2014 8.370 8.390 8.160 8.310 767,948 -0.07(-0.84%)
Feb 24, 2014 8.340 8.450 8.310 8.380 661,624 -0.03(-0.36%)
Feb 21, 2014 8.240 8.420 8.190 8.410 820,898 +0.19(+2.31%)
Feb 20, 2014 8.170 8.270 8.000 8.220 761,837 +0.06(+0.74%)
Feb 19, 2014 8.350 8.350 8.150 8.160 434,633 -0.20(-2.39%)
Feb 18, 2014 8.130 8.360 8.105 8.360 662,789 +0.26(+3.21%)
Feb 14, 2014 8.060 8.100 8.100 8.100 517,500 +0.01(+0.12%)
Feb 13, 2014 8.000 8.130 7.970 8.090 787,430 +0.00(+0.00%)
Feb 12, 2014 8.140 8.170 8.050 8.090 361,713 -0.10(-1.22%)
Feb 11, 2014 8.170 8.230 8.120 8.190 851,967 +0.03(+0.37%)
Feb 10, 2014 8.130 8.260 8.110 8.160 664,894 -0.01(-0.12%)
Feb 07, 2014 8.080 8.180 8.010 8.170 1,165,335 +0.07(+0.86%)
Feb 06, 2014 8.200 8.230 8.030 8.100 1,695,522 -0.04(-0.49%)
Feb 05, 2014 8.120 8.240 8.105 8.140 1,143,622 +0.02(+0.25%)
Feb 04, 2014 8.130 8.275 8.090 8.120 923,282 -0.01(-0.12%)
Feb 03, 2014 8.130 8.210 8.040 8.130 1,373,002 -0.04(-0.49%)
Jan 31, 2014 8.100 8.210 8.010 8.170 2,507,479 -0.07(-0.85%)
Jan 30, 2014 8.220 8.450 8.160 8.240 3,819,904 -0.47(-5.40%)
Jan 29, 2014 8.800 8.870 8.640 8.710 1,093,427 -0.09(-1.02%)
Jan 28, 2014 8.910 8.932 8.740 8.800 1,006,798 -0.05(-0.56%)
Jan 27, 2014 8.860 8.930 8.520 8.850 1,584,129 -0.01(-0.11%)
Jan 24, 2014 9.050 9.070 8.770 8.860 1,057,207 -0.23(-2.53%)
Jan 23, 2014 8.920 9.100 8.830 9.090 1,013,834 +0.09(+1.00%)
Jan 22, 2014 9.100 9.160 8.990 9.000 672,761 -0.14(-1.53%)
Jan 21, 2014 9.130 9.150 8.900 9.140 1,096,183 +0.06(+0.66%)
Jan 17, 2014 8.950 9.080 9.080 9.080 991,600 +0.17(+1.91%)
Jan 16, 2014 8.590 8.985 8.500 8.910 1,315,940 +0.34(+3.97%)
Jan 15, 2014 8.490 8.605 8.490 8.570 834,688 +0.08(+0.94%)
Jan 14, 2014 8.380 8.510 8.320 8.490 441,405 +0.16(+1.92%)
Jan 13, 2014 8.470 8.540 8.290 8.330 378,937 -0.19(-2.23%)
Jan 10, 2014 8.430 8.560 8.350 8.520 506,299 +0.09(+1.07%)
Jan 09, 2014 8.510 8.560 8.390 8.430 438,636 -0.09(-1.06%)
Jan 08, 2014 8.450 8.560 8.420 8.520 690,234 +0.08(+0.95%)
Jan 07, 2014 8.410 8.530 8.410 8.440 334,340 +0.03(+0.36%)
Jan 06, 2014 8.510 8.550 8.380 8.410 447,958 -0.10(-1.18%)
Jan 03, 2014 8.450 8.590 8.404 8.510 501,888 +0.07(+0.83%)
Jan 02, 2014 8.440 8.440 8.310 8.440 758,045 +0.01(+0.12%)
Dec 31, 2013 8.400 8.430 8.430 8.430 1,450,800 +0.04(+0.48%)
Dec 30, 2013 8.390 8.440 8.330 8.390 549,671 -0.06(-0.71%)
Dec 27, 2013 8.380 8.450 8.320 8.450 507,285 +0.06(+0.72%)
Dec 26, 2013 8.490 8.530 8.360 8.390 273,592 -0.06(-0.71%)
Dec 24, 2013 8.380 8.480 8.380 8.450 219,245 +0.05(+0.60%)
Dec 23, 2013 8.520 8.530 8.350 8.400 556,204 -0.08(-0.94%)
Dec 20, 2013 8.620 8.640 8.400 8.480 1,946,224 -0.05(-0.59%)
Dec 19, 2013 8.390 8.550 8.280 8.530 1,981,985 +0.57(+7.16%)
Dec 18, 2013 7.900 8.000 7.720 7.960 449,409 +0.05(+0.63%)
Dec 17, 2013 7.870 8.015 7.850 7.910 466,878 +0.02(+0.25%)
Dec 16, 2013 7.850 7.920 7.750 7.890 655,617 +0.15(+1.94%)
Dec 13, 2013 7.540 7.795 7.530 7.740 609,836 +0.24(+3.20%)
Dec 12, 2013 7.570 7.620 7.490 7.500 731,516 -0.08(-1.06%)
Dec 11, 2013 7.800 7.840 7.550 7.580 589,706 -0.19(-2.45%)
Dec 10, 2013 7.880 8.000 7.770 7.770 987,190 -0.06(-0.77%)
Dec 09, 2013 7.930 7.940 7.670 7.830 1,393,278 -0.02(-0.25%)
Dec 06, 2013 7.850 7.910 7.800 7.850 601,857 +0.04(+0.51%)
Dec 05, 2013 7.800 7.840 7.700 7.810 433,648 +0.03(+0.39%)
Dec 04, 2013 7.910 7.940 7.700 7.780 527,044 -0.16(-2.02%)
Dec 03, 2013 7.960 8.030 7.880 7.940 450,694 -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