Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.420 8.480 8.310 8.370 539,205 +0.02(+0.24%)
Mar 28, 2014 8.300 8.440 8.240 8.350 548,427 +0.06(+0.72%)
Mar 27, 2014 8.100 8.340 8.020 8.290 399,663 +0.16(+1.97%)
Mar 26, 2014 8.400 8.440 8.090 8.130 372,689 -0.19(-2.28%)
Mar 25, 2014 8.370 8.550 8.290 8.320 520,771 +0.02(+0.24%)
Mar 24, 2014 8.500 8.614 8.080 8.300 687,225 -0.16(-1.89%)
Mar 21, 2014 8.230 8.550 8.230 8.460 839,314 +0.25(+3.05%)
Mar 20, 2014 8.040 8.480 8.000 8.210 914,984 -0.27(-3.18%)
Mar 19, 2014 8.750 8.950 8.415 8.480 978,807 -0.28(-3.20%)
Mar 18, 2014 8.360 8.780 8.330 8.760 648,871 +0.39(+4.66%)
Mar 17, 2014 8.700 9.000 8.300 8.370 1,007,852 -0.24(-2.79%)
Mar 14, 2014 8.310 8.700 8.120 8.610 1,301,148 +0.62(+7.76%)
Mar 13, 2014 7.610 8.600 7.580 7.990 2,126,750 +0.69(+9.45%)
Mar 12, 2014 7.080 7.470 7.030 7.300 475,870 +0.20(+2.82%)
Mar 11, 2014 7.370 7.500 7.055 7.100 579,413 -0.25(-3.40%)
Mar 10, 2014 7.940 7.950 7.200 7.350 1,069,123 -0.38(-4.92%)
Mar 07, 2014 7.560 7.950 7.450 7.730 1,102,832 +0.59(+8.26%)
Mar 06, 2014 7.190 7.230 7.100 7.140 186,790 -0.01(-0.14%)
Mar 05, 2014 7.320 7.400 7.100 7.150 431,985 -0.15(-2.05%)
Mar 04, 2014 7.000 7.440 6.980 7.300 918,662 +0.32(+4.58%)
Mar 03, 2014 6.720 6.995 6.720 6.980 367,108 +0.21(+3.10%)
Feb 28, 2014 6.610 6.860 6.570 6.770 223,618 +0.13(+1.96%)
Feb 27, 2014 6.650 6.790 6.553 6.640 320,815 +0.00(+0.00%)
Feb 26, 2014 6.720 6.730 6.530 6.640 163,632 -0.05(-0.75%)
Feb 25, 2014 6.820 6.830 6.620 6.690 196,023 -0.16(-2.34%)
Feb 24, 2014 6.790 6.990 6.740 6.850 293,823 +0.11(+1.63%)
Feb 21, 2014 6.940 6.940 6.580 6.740 439,916 -0.18(-2.60%)
Feb 20, 2014 6.740 6.980 6.740 6.920 363,122 +0.14(+2.06%)
Feb 19, 2014 6.740 6.950 6.630 6.780 603,875 -0.01(-0.15%)
Feb 18, 2014 6.500 6.900 6.500 6.790 507,314 +0.31(+4.78%)
Feb 14, 2014 6.480 6.480 6.480 6.480 342,700 +0.00(+0.00%)
Feb 13, 2014 6.370 6.570 6.360 6.480 489,316 +0.03(+0.47%)
Feb 12, 2014 6.540 6.630 6.410 6.450 362,502 -0.09(-1.38%)
Feb 11, 2014 6.440 6.580 6.400 6.540 225,757 +0.12(+1.87%)
Feb 10, 2014 6.350 6.420 6.250 6.420 401,208 +0.04(+0.63%)
Feb 07, 2014 6.520 6.550 6.310 6.380 442,079 -0.14(-2.15%)
Feb 06, 2014 6.540 6.690 6.500 6.520 249,440 +0.00(+0.00%)
Feb 05, 2014 6.560 6.840 6.440 6.520 686,016 -0.05(-0.76%)
Feb 04, 2014 6.430 6.620 6.265 6.570 1,637,306 +0.04(+0.61%)
Feb 03, 2014 6.760 6.800 6.430 6.530 510,038 -0.22(-3.26%)
Jan 31, 2014 6.810 6.880 6.490 6.750 1,357,669 -0.23(-3.30%)
Jan 30, 2014 6.710 7.070 6.630 6.980 984,181 +0.33(+4.96%)
Jan 29, 2014 6.640 6.690 6.550 6.650 325,690 -0.06(-0.89%)
Jan 28, 2014 6.430 6.730 6.430 6.710 407,933 +0.27(+4.19%)
Jan 27, 2014 6.700 6.720 6.260 6.440 329,791 -0.22(-3.30%)
Jan 24, 2014 6.540 6.740 6.420 6.660 352,380 +0.06(+0.91%)
Jan 23, 2014 6.720 6.770 6.550 6.600 376,581 -0.12(-1.79%)
Jan 22, 2014 6.650 6.790 6.550 6.720 418,293 +0.08(+1.20%)
Jan 21, 2014 6.600 6.740 6.450 6.640 419,796 +0.18(+2.79%)
Jan 17, 2014 6.620 6.460 6.460 6.460 220,600 -0.19(-2.86%)
Jan 16, 2014 6.600 6.680 6.500 6.650 145,757 +0.05(+0.76%)
Jan 15, 2014 6.600 6.762 6.550 6.600 233,444 +0.00(+0.00%)
Jan 14, 2014 6.490 6.750 6.430 6.600 350,924 +0.13(+2.01%)
Jan 13, 2014 6.600 6.670 6.300 6.470 503,548 -0.13(-1.97%)
Jan 10, 2014 6.740 6.770 6.500 6.600 233,067 -0.11(-1.64%)
Jan 09, 2014 6.670 6.840 6.560 6.710 374,129 +0.04(+0.60%)
Jan 08, 2014 6.500 6.990 6.460 6.670 734,217 +0.12(+1.83%)
Jan 07, 2014 6.360 6.740 6.250 6.550 520,982 +0.24(+3.80%)
Jan 06, 2014 6.470 6.560 6.180 6.310 356,937 -0.10(-1.56%)
Jan 03, 2014 6.260 6.500 6.160 6.410 294,227 +0.14(+2.23%)
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.