Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.060 6.190 6.040 6.150 448,877 +0.14(+2.33%)
Feb 27, 2014 5.850 6.100 5.830 6.010 673,024 -0.20(-3.22%)
Feb 26, 2014 6.360 6.370 6.150 6.210 380,272 -0.16(-2.51%)
Feb 25, 2014 6.320 6.450 6.270 6.370 262,518 +0.03(+0.47%)
Feb 24, 2014 6.330 6.440 6.330 6.340 184,003 -0.01(-0.16%)
Feb 21, 2014 6.380 6.410 6.310 6.350 250,080 +0.00(+0.00%)
Feb 20, 2014 6.320 6.380 6.250 6.350 373,174 +0.06(+0.95%)
Feb 19, 2014 6.320 6.480 6.290 6.290 309,771 -0.03(-0.47%)
Feb 18, 2014 6.250 6.330 6.200 6.320 293,279 +0.10(+1.61%)
Feb 14, 2014 6.220 6.220 6.220 6.220 115,800 +0.00(+0.00%)
Feb 13, 2014 6.050 6.240 6.010 6.220 146,465 +0.10(+1.63%)
Feb 12, 2014 6.250 6.270 6.060 6.120 348,354 -0.11(-1.77%)
Feb 11, 2014 6.130 6.260 6.090 6.230 238,538 +0.12(+1.96%)
Feb 10, 2014 6.050 6.110 5.990 6.110 444,109 +0.08(+1.33%)
Feb 07, 2014 6.040 6.100 5.980 6.030 296,279 +0.00(+0.00%)
Feb 06, 2014 6.100 6.160 5.995 6.030 263,216 -0.07(-1.15%)
Feb 05, 2014 6.140 6.180 6.040 6.100 380,089 -0.06(-0.97%)
Feb 04, 2014 6.160 6.230 6.090 6.160 342,567 +0.01(+0.16%)
Feb 03, 2014 6.280 6.290 6.050 6.150 515,658 -0.16(-2.54%)
Jan 31, 2014 6.230 6.400 6.230 6.310 746,641 -0.05(-0.79%)
Jan 30, 2014 6.400 6.440 6.340 6.360 458,987 +0.04(+0.63%)
Jan 29, 2014 6.350 6.390 6.260 6.320 379,888 -0.14(-2.17%)
Jan 28, 2014 6.550 6.580 6.450 6.460 410,773 -0.08(-1.22%)
Jan 27, 2014 6.560 6.610 6.430 6.540 276,920 -0.03(-0.46%)
Jan 24, 2014 6.640 6.670 6.500 6.570 286,820 -0.13(-1.94%)
Jan 23, 2014 6.560 6.700 6.420 6.700 671,215 +0.14(+2.13%)
Jan 22, 2014 6.570 6.630 6.540 6.560 366,278 -0.01(-0.15%)
Jan 21, 2014 6.760 6.780 6.550 6.570 466,232 -0.12(-1.79%)
Jan 17, 2014 6.720 6.690 6.690 6.690 717,500 -0.06(-0.89%)
Jan 16, 2014 6.630 6.750 6.620 6.750 334,445 +0.09(+1.35%)
Jan 15, 2014 6.510 6.720 6.520 6.660 670,636 +0.15(+2.30%)
Jan 14, 2014 6.460 6.570 6.410 6.510 393,364 +0.09(+1.40%)
Jan 13, 2014 6.380 6.450 6.350 6.420 709,366 +0.02(+0.31%)
Jan 10, 2014 6.400 6.410 6.300 6.400 578,904 +0.00(+0.00%)
Jan 09, 2014 6.240 6.430 6.160 6.400 2,886,072 +0.20(+3.23%)
Jan 08, 2014 6.210 6.270 6.120 6.200 2,083,374 -0.03(-0.48%)
Jan 07, 2014 6.220 6.320 6.195 6.230 404,039 +0.01(+0.16%)
Jan 06, 2014 6.190 6.280 6.100 6.220 681,307 -0.14(-2.20%)
Jan 03, 2014 6.270 6.490 6.250 6.360 376,241 +0.08(+1.27%)
Jan 02, 2014 6.260 6.380 6.140 6.280 254,938 +0.02(+0.32%)
Dec 31, 2013 6.280 6.260 6.260 6.260 333,400 -0.02(-0.32%)
Dec 30, 2013 6.250 6.330 6.220 6.280 184,971 +0.01(+0.16%)
Dec 27, 2013 6.320 6.330 6.230 6.270 134,639 -0.06(-0.95%)
Dec 26, 2013 6.350 6.430 6.300 6.330 118,488 +0.02(+0.32%)
Dec 24, 2013 6.240 6.360 6.216 6.310 67,383 +0.04(+0.64%)
Dec 23, 2013 6.390 6.500 6.260 6.270 232,854 -0.08(-1.26%)
Dec 20, 2013 6.100 6.370 6.060 6.350 708,989 +0.23(+3.76%)
Dec 19, 2013 6.070 6.180 5.990 6.120 176,138 +0.05(+0.82%)
Dec 18, 2013 5.990 6.120 5.910 6.070 321,558 +0.07(+1.17%)
Dec 17, 2013 5.870 6.020 5.840 6.000 306,770 -0.01(-0.17%)
Dec 16, 2013 5.930 6.010 5.910 6.010 162,609 +0.09(+1.52%)
Dec 13, 2013 5.840 5.960 5.790 5.920 317,972 +0.07(+1.20%)
Dec 12, 2013 5.860 5.920 5.800 5.850 216,178 +0.01(+0.17%)
Dec 11, 2013 5.960 5.960 5.800 5.840 259,552 -0.12(-2.01%)
Dec 10, 2013 5.930 5.970 5.850 5.960 239,210 +0.03(+0.51%)
Dec 09, 2013 5.900 5.970 5.870 5.930 312,897 +0.03(+0.51%)
Dec 06, 2013 5.800 5.960 5.780 5.900 287,639 +0.12(+2.08%)
Dec 05, 2013 5.710 5.780 5.610 5.780 164,552 +0.09(+1.58%)
Dec 04, 2013 5.460 5.720 5.430 5.690 389,911 +0.21(+3.83%)
Dec 03, 2013 5.490 5.590 5.460 5.480 559,621 -0.04(-0.72%)
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.