Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.898 9.988 9.729 9.777 1,825,776 -0.09(-0.91%)
Feb 27, 2014 9.670 9.875 9.581 9.867 1,284,984 +0.18(+1.88%)
Feb 26, 2014 9.460 9.889 9.312 9.685 2,198,096 +0.21(+2.23%)
Feb 25, 2014 10.18 10.29 9.335 9.474 4,451,280 -0.85(-8.22%)
Feb 24, 2014 9.693 10.86 8.550 10.32 11,299,288 +1.77(+20.73%)
Feb 21, 2014 8.555 8.584 8.365 8.550 2,297,648 +0.02(+0.21%)
Feb 20, 2014 8.415 8.644 8.384 8.533 853,624 +0.10(+1.23%)
Feb 19, 2014 8.511 8.585 8.373 8.429 1,726,984 -0.15(-1.75%)
Feb 18, 2014 8.706 8.759 8.470 8.579 1,369,344 -0.06(-0.65%)
Feb 14, 2014 8.560 8.635 8.635 8.635 2,300,800 +0.07(+0.83%)
Feb 13, 2014 8.286 8.649 8.148 8.564 1,275,336 +0.21(+2.58%)
Feb 12, 2014 8.220 8.371 8.190 8.349 894,920 +0.16(+1.91%)
Feb 11, 2014 8.041 8.199 7.924 8.193 2,216,008 +0.15(+1.87%)
Feb 10, 2014 8.229 8.271 7.975 8.043 2,137,128 -0.20(-2.38%)
Feb 07, 2014 8.275 8.422 8.186 8.239 968,888 +0.00(+0.00%)
Feb 06, 2014 8.011 8.274 8.011 8.239 946,264 +0.29(+3.65%)
Feb 05, 2014 7.971 8.043 7.761 7.949 963,464 -0.07(-0.86%)
Feb 04, 2014 7.980 8.269 7.914 8.018 1,085,632 +0.10(+1.25%)
Feb 03, 2014 8.758 8.811 7.876 7.919 2,076,128 -0.87(-9.92%)
Jan 31, 2014 8.259 8.818 8.246 8.791 1,417,520 +0.34(+4.02%)
Jan 30, 2014 8.446 8.521 8.314 8.451 998,752 +0.08(+1.02%)
Jan 29, 2014 8.463 8.570 8.307 8.366 1,422,784 -0.18(-2.09%)
Jan 28, 2014 8.206 8.600 8.159 8.545 1,344,480 +0.34(+4.13%)
Jan 27, 2014 8.539 8.654 8.036 8.206 1,545,464 -0.35(-4.06%)
Jan 24, 2014 8.768 8.825 8.310 8.554 1,749,992 -0.28(-3.18%)
Jan 23, 2014 8.759 8.851 8.681 8.835 1,203,936 +0.02(+0.23%)
Jan 22, 2014 8.730 8.855 8.715 8.815 875,216 +0.09(+1.03%)
Jan 21, 2014 8.810 8.833 8.610 8.725 1,341,016 -0.02(-0.27%)
Jan 17, 2014 9.056 8.749 8.749 8.749 3,089,600 -0.34(-3.78%)
Jan 16, 2014 9.068 9.121 9.040 9.092 1,129,296 +0.01(+0.15%)
Jan 15, 2014 9.056 9.113 8.939 9.079 1,529,008 +0.08(+0.85%)
Jan 14, 2014 8.840 9.039 8.769 9.002 1,601,528 +0.12(+1.38%)
Jan 13, 2014 9.055 9.066 8.756 8.880 3,054,888 -0.22(-2.40%)
Jan 10, 2014 9.036 9.185 8.948 9.099 1,379,312 +0.08(+0.89%)
Jan 09, 2014 9.106 9.175 8.935 9.019 1,196,720 -0.04(-0.44%)
Jan 08, 2014 8.996 9.148 8.821 9.059 1,915,344 +0.06(+0.68%)
Jan 07, 2014 9.079 9.150 8.786 8.998 3,876,080 -0.36(-3.87%)
Jan 06, 2014 9.688 9.688 9.339 9.360 1,331,000 -0.27(-2.77%)
Jan 03, 2014 9.619 9.834 9.540 9.626 1,421,392 +0.01(+0.05%)
Jan 02, 2014 9.930 10.02 9.461 9.621 1,752,816 -0.32(-3.22%)
Dec 31, 2013 9.957 9.941 9.941 9.941 3,008,000 +0.04(+0.44%)
Dec 30, 2013 9.918 10.02 9.816 9.898 885,400 -0.02(-0.20%)
Dec 27, 2013 10.01 10.06 9.840 9.918 668,720 -0.04(-0.40%)
Dec 26, 2013 10.08 10.14 9.889 9.957 1,029,320 -0.09(-0.85%)
Dec 24, 2013 10.20 10.38 10.00 10.04 495,528 -0.13(-1.33%)
Dec 23, 2013 9.967 10.29 9.866 10.18 1,652,848 +0.18(+1.83%)
Dec 20, 2013 9.604 10.07 9.604 9.995 7,447,312 +0.40(+4.21%)
Dec 19, 2013 9.545 9.631 9.412 9.591 2,042,584 +0.04(+0.47%)
Dec 18, 2013 9.249 9.564 9.016 9.546 1,836,000 +0.34(+3.74%)
Dec 17, 2013 9.259 9.262 9.056 9.203 1,596,328 -0.04(-0.41%)
Dec 16, 2013 8.803 9.346 8.778 9.240 2,156,240 +0.52(+5.99%)
Dec 13, 2013 8.557 8.783 8.516 8.717 1,099,584 +0.17(+1.97%)
Dec 12, 2013 8.473 8.645 8.462 8.549 893,128 +0.06(+0.75%)
Dec 11, 2013 8.717 8.748 8.395 8.485 822,888 -0.21(-2.42%)
Dec 10, 2013 8.850 8.908 8.652 8.695 845,408 -0.16(-1.86%)
Dec 09, 2013 8.783 8.866 8.719 8.860 643,784 +0.08(+0.88%)
Dec 06, 2013 8.720 8.921 8.658 8.783 635,432 +0.18(+2.03%)
Dec 05, 2013 8.607 8.724 8.518 8.607 675,512 -0.03(-0.33%)
Dec 04, 2013 8.735 8.759 8.506 8.636 1,101,104 -0.12(-1.36%)
Dec 03, 2013 8.932 8.932 8.658 8.755 1,526,448 -0.22(-2.44%)
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.