Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.617 8.697 8.506 8.598 9,309,269 +0.01(+0.16%)
Feb 27, 2014 8.677 8.732 8.506 8.584 12,447,861 -0.19(-2.15%)
Feb 26, 2014 8.833 8.893 8.662 8.773 14,964,299 -0.09(-1.04%)
Feb 25, 2014 8.356 8.988 8.336 8.866 30,237,854 +0.56(+6.71%)
Feb 24, 2014 8.158 8.382 8.158 8.308 12,302,332 +0.11(+1.38%)
Feb 21, 2014 8.197 8.230 8.142 8.195 11,706,795 -0.02(-0.22%)
Feb 20, 2014 8.207 8.248 8.149 8.213 9,730,569 +0.01(+0.11%)
Feb 19, 2014 8.322 8.322 8.124 8.204 15,519,941 -0.12(-1.49%)
Feb 18, 2014 8.255 8.402 8.143 8.329 11,644,158 +0.12(+1.49%)
Feb 14, 2014 8.227 8.207 8.207 8.207 14,181,021 -0.06(-0.70%)
Feb 13, 2014 8.347 8.361 8.151 8.264 16,813,490 -0.15(-1.78%)
Feb 12, 2014 8.264 8.476 8.220 8.414 15,142,615 +0.18(+2.13%)
Feb 11, 2014 8.398 8.434 8.230 8.239 25,852,356 -0.15(-1.84%)
Feb 10, 2014 8.181 8.455 8.156 8.393 19,233,194 +0.21(+2.59%)
Feb 07, 2014 8.160 8.242 8.066 8.181 14,690,537 +0.03(+0.42%)
Feb 06, 2014 7.971 8.208 7.965 8.147 11,405,896 +0.14(+1.70%)
Feb 05, 2014 7.759 8.066 7.732 8.011 19,303,796 +0.19(+2.39%)
Feb 04, 2014 7.829 7.923 7.633 7.824 24,721,806 +0.03(+0.35%)
Feb 03, 2014 8.059 8.094 7.628 7.796 28,518,610 -0.29(-3.54%)
Jan 31, 2014 8.073 8.165 8.022 8.082 18,486,170 -0.06(-0.68%)
Jan 30, 2014 8.181 8.241 7.997 8.137 18,345,102 +0.06(+0.68%)
Jan 29, 2014 8.227 8.375 8.068 8.082 20,732,852 -0.23(-2.72%)
Jan 28, 2014 8.594 8.661 8.250 8.308 19,703,348 -0.29(-3.40%)
Jan 27, 2014 8.435 8.647 8.333 8.601 16,784,678 +0.18(+2.19%)
Jan 24, 2014 8.741 8.741 8.384 8.416 23,463,018 -0.40(-4.52%)
Jan 23, 2014 9.080 9.105 8.704 8.815 21,640,686 -0.23(-2.55%)
Jan 22, 2014 8.785 9.077 8.757 9.045 16,443,384 +0.24(+2.72%)
Jan 21, 2014 8.877 9.078 8.787 8.806 26,948,074 +0.13(+1.49%)
Jan 17, 2014 8.730 8.677 8.677 8.677 28,056,560 -0.02(-0.26%)
Jan 16, 2014 8.467 8.889 8.414 8.700 35,216,768 +0.18(+2.11%)
Jan 15, 2014 8.368 8.534 8.354 8.520 36,558,872 +0.15(+1.82%)
Jan 14, 2014 8.850 9.011 8.296 8.368 101,968,992 -2.08(-19.88%)
Jan 13, 2014 10.48 10.56 10.39 10.44 18,597,740 -0.05(-0.44%)
Jan 10, 2014 10.26 10.51 10.26 10.49 9,622,019 +0.13(+1.22%)
Jan 09, 2014 10.45 10.46 10.21 10.36 17,234,290 -0.09(-0.84%)
Jan 08, 2014 10.12 10.52 10.05 10.45 32,532,592 +0.28(+2.74%)
Jan 07, 2014 11.17 11.31 10.05 10.17 65,318,684 -0.93(-8.37%)
Jan 06, 2014 11.35 11.36 11.06 11.10 12,489,509 -0.25(-2.17%)
Jan 03, 2014 11.46 11.52 11.31 11.35 5,718,243 -0.09(-0.83%)
Jan 02, 2014 11.33 11.47 11.09 11.44 12,297,112 +0.09(+0.79%)
Dec 31, 2013 11.39 11.35 11.35 11.35 7,576,720 -0.00(-0.02%)
Dec 30, 2013 11.29 11.38 11.10 11.35 8,556,956 +0.05(+0.47%)
Dec 27, 2013 11.60 11.66 11.27 11.30 9,144,148 -0.30(-2.62%)
Dec 26, 2013 11.77 11.88 11.57 11.61 6,578,308 -0.14(-1.20%)
Dec 24, 2013 11.61 11.80 11.61 11.75 4,993,571 +0.10(+0.89%)
Dec 23, 2013 11.37 11.65 11.30 11.64 8,001,543 +0.29(+2.58%)
Dec 20, 2013 11.52 11.56 11.33 11.35 12,457,923 -0.14(-1.24%)
Dec 19, 2013 11.45 11.64 11.34 11.49 10,064,958 -0.01(-0.12%)
Dec 18, 2013 11.29 11.56 11.19 11.51 15,270,635 +0.22(+1.94%)
Dec 17, 2013 11.10 11.32 11.02 11.29 12,577,873 +0.20(+1.81%)
Dec 16, 2013 10.94 11.18 10.92 11.09 14,452,687 +0.19(+1.73%)
Dec 13, 2013 10.61 11.02 10.60 10.90 20,849,250 +0.39(+3.68%)
Dec 12, 2013 10.40 10.71 10.39 10.51 12,784,099 +0.09(+0.88%)
Dec 11, 2013 10.55 10.70 10.38 10.42 12,878,863 -0.13(-1.22%)
Dec 10, 2013 10.49 10.58 10.41 10.55 14,751,026 +0.04(+0.42%)
Dec 09, 2013 10.39 10.63 10.37 10.50 19,142,192 +0.12(+1.11%)
Dec 06, 2013 10.53 10.73 10.34 10.39 17,145,962 -0.01(-0.11%)
Dec 05, 2013 10.52 10.63 10.39 10.40 18,610,420 -0.15(-1.40%)
Dec 04, 2013 10.61 10.76 10.52 10.55 19,953,466 -0.04(-0.39%)
Dec 03, 2013 10.78 10.81 10.35 10.59 35,646,512 -0.24(-2.17%)
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.