Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.63 12.20 11.34 11.52 240,468 +0.00(+0.04%)
Feb 27, 2014 10.45 11.75 10.44 11.52 352,270 +1.15(+11.04%)
Feb 26, 2014 10.14 10.40 9.710 10.37 64,864 +0.19(+1.87%)
Feb 25, 2014 9.800 10.25 9.669 10.18 107,853 +0.41(+4.20%)
Feb 24, 2014 9.470 9.800 9.322 9.770 101,202 +0.37(+3.94%)
Feb 21, 2014 9.520 9.530 9.110 9.400 72,819 -0.16(-1.67%)
Feb 20, 2014 9.530 9.790 9.500 9.560 75,232 -0.23(-2.35%)
Feb 19, 2014 9.790 9.800 9.450 9.790 65,574 +0.00(+0.00%)
Feb 18, 2014 9.890 10.00 9.410 9.790 83,959 +0.13(+1.35%)
Feb 14, 2014 9.960 9.660 9.660 9.660 75,800 +0.01(+0.10%)
Feb 13, 2014 9.760 9.920 9.445 9.650 47,583 -0.09(-0.92%)
Feb 12, 2014 9.800 10.15 9.670 9.740 140,075 -0.41(-4.04%)
Feb 11, 2014 9.350 10.38 9.350 10.15 158,812 +0.93(+10.09%)
Feb 10, 2014 9.340 9.340 8.910 9.220 32,643 +0.02(+0.22%)
Feb 07, 2014 9.010 9.270 8.810 9.200 62,061 +0.01(+0.11%)
Feb 06, 2014 9.250 9.330 9.020 9.190 28,728 +0.00(+0.00%)
Feb 05, 2014 9.320 9.700 8.960 9.190 69,936 -0.08(-0.86%)
Feb 04, 2014 9.390 9.690 9.010 9.270 61,825 -0.27(-2.83%)
Feb 03, 2014 9.500 9.750 9.330 9.540 24,579 -0.01(-0.10%)
Jan 31, 2014 9.960 9.960 9.000 9.550 20,633 -0.52(-5.16%)
Jan 30, 2014 10.24 10.24 9.610 10.07 33,001 +0.17(+1.72%)
Jan 29, 2014 9.950 10.16 8.950 9.900 85,030 -0.02(-0.20%)
Jan 28, 2014 9.840 10.02 9.250 9.920 159,152 +0.11(+1.12%)
Jan 27, 2014 10.00 10.36 9.400 9.810 165,178 -0.22(-2.24%)
Jan 24, 2014 10.04 10.59 9.640 10.04 141,916 -0.22(-2.19%)
Jan 23, 2014 9.800 10.80 9.500 10.26 754,472 +0.44(+4.48%)
Jan 22, 2014 8.900 9.950 8.810 9.820 288,460 +0.82(+9.11%)
Jan 21, 2014 8.500 9.030 8.500 9.000 76,938 +0.16(+1.81%)
Jan 17, 2014 8.780 8.840 8.840 8.840 59,900 -0.05(-0.56%)
Jan 16, 2014 8.990 8.990 8.660 8.890 47,287 +0.03(+0.34%)
Jan 15, 2014 8.940 9.059 8.750 8.860 62,820 -0.08(-0.89%)
Jan 14, 2014 8.820 9.032 8.640 8.940 59,098 +0.17(+1.94%)
Jan 13, 2014 8.840 8.900 8.510 8.770 72,725 +0.02(+0.23%)
Jan 10, 2014 8.460 8.840 8.360 8.750 137,313 +0.39(+4.67%)
Jan 09, 2014 8.270 8.400 8.120 8.360 100,826 +0.24(+2.96%)
Jan 08, 2014 8.380 8.400 8.040 8.120 81,345 -0.12(-1.46%)
Jan 07, 2014 8.220 8.365 8.100 8.240 70,273 +0.04(+0.49%)
Jan 06, 2014 8.140 8.280 7.930 8.200 134,901 +0.20(+2.50%)
Jan 03, 2014 8.190 8.190 7.940 8.000 45,461 -0.09(-1.11%)
Jan 02, 2014 8.190 8.250 7.920 8.090 54,813 -0.01(-0.12%)
Dec 31, 2013 8.190 8.100 8.100 8.100 71,300 -0.14(-1.70%)
Dec 30, 2013 8.100 8.240 8.080 8.240 57,119 +0.13(+1.60%)
Dec 27, 2013 8.200 8.350 8.090 8.110 64,398 -0.06(-0.73%)
Dec 26, 2013 8.230 8.300 8.150 8.170 44,944 -0.03(-0.37%)
Dec 24, 2013 8.230 8.290 8.150 8.200 34,105 +0.05(+0.61%)
Dec 23, 2013 8.230 8.280 8.030 8.150 95,843 +0.13(+1.62%)
Dec 20, 2013 8.190 8.250 7.900 8.020 321,387 +0.12(+1.52%)
Dec 19, 2013 8.280 8.280 7.860 7.900 383,746 -0.58(-6.84%)
Dec 18, 2013 9.400 9.575 8.400 8.480 117,876 -0.91(-9.69%)
Dec 17, 2013 10.30 10.30 9.000 9.390 139,995 -0.84(-8.26%)
Dec 16, 2013 9.690 10.30 9.500 10.23 256,561 +0.75(+7.96%)
Dec 13, 2013 9.250 9.600 9.020 9.480 34,680 +0.15(+1.61%)
Dec 12, 2013 9.000 9.350 9.000 9.330 31,998 -0.06(-0.64%)
Dec 11, 2013 9.110 9.390 9.000 9.390 6,893 +0.21(+2.29%)
Dec 10, 2013 9.300 9.390 9.000 9.180 18,029 -0.10(-1.08%)
Dec 09, 2013 8.830 9.390 8.610 9.280 13,617 +0.54(+6.18%)
Dec 06, 2013 8.701 9.010 8.660 8.740 0 -0.25(-2.78%)
Dec 05, 2013 8.610 9.114 8.600 8.990 0 +0.42(+4.90%)
Dec 04, 2013 8.690 8.690 8.450 8.570 0 +0.07(+0.82%)
Dec 03, 2013 9.640 9.750 8.500 8.500 0 -0.22(-2.52%)
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.