Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.160 8.370 8.160 8.360 5,205,123 +0.25(+3.08%)
Mar 28, 2014 8.100 8.190 8.055 8.110 3,494,175 +0.05(+0.62%)
Mar 27, 2014 8.280 8.360 8.050 8.060 5,298,141 -0.23(-2.77%)
Mar 26, 2014 8.510 8.600 8.270 8.290 4,040,362 -0.21(-2.47%)
Mar 25, 2014 8.580 8.710 8.430 8.500 2,710,005 +0.01(+0.12%)
Mar 24, 2014 8.610 8.660 8.440 8.490 3,095,888 -0.10(-1.16%)
Mar 21, 2014 8.790 8.850 8.520 8.590 5,954,780 -0.14(-1.60%)
Mar 20, 2014 8.785 8.900 8.640 8.730 4,437,936 +0.03(+0.34%)
Mar 19, 2014 8.760 8.840 8.640 8.700 4,761,072 -0.01(-0.11%)
Mar 18, 2014 8.580 8.790 8.550 8.710 5,138,991 +0.17(+1.99%)
Mar 17, 2014 8.380 8.740 8.305 8.540 10,238,437 +0.24(+2.89%)
Mar 14, 2014 8.140 8.350 8.100 8.300 6,848,000 +0.31(+3.88%)
Mar 13, 2014 8.100 8.155 7.890 7.990 3,857,490 -0.08(-0.99%)
Mar 12, 2014 8.030 8.090 7.950 8.070 3,259,902 +0.01(+0.12%)
Mar 11, 2014 8.180 8.230 8.010 8.060 4,057,139 -0.12(-1.47%)
Mar 10, 2014 8.290 8.310 8.120 8.180 3,455,428 -0.13(-1.56%)
Mar 07, 2014 8.260 8.460 8.260 8.310 5,400,625 +0.10(+1.22%)
Mar 06, 2014 8.210 8.280 8.110 8.210 5,134,275 +0.06(+0.74%)
Mar 05, 2014 8.140 8.220 8.090 8.150 5,096,534 +0.00(+0.00%)
Mar 04, 2014 8.120 8.200 8.070 8.150 5,094,636 +0.12(+1.49%)
Mar 03, 2014 7.980 8.070 7.850 8.030 4,383,132 -0.03(-0.37%)
Feb 28, 2014 8.150 8.210 8.010 8.060 3,824,374 -0.07(-0.86%)
Feb 27, 2014 8.120 8.180 8.000 8.130 2,938,128 +0.00(+0.00%)
Feb 26, 2014 8.080 8.230 8.010 8.130 3,530,214 +0.09(+1.12%)
Feb 25, 2014 8.100 8.180 7.980 8.040 3,883,353 -0.05(-0.62%)
Feb 24, 2014 7.920 8.140 7.890 8.090 4,852,009 +0.18(+2.28%)
Feb 21, 2014 7.940 8.000 7.890 7.910 3,564,054 -0.02(-0.25%)
Feb 20, 2014 7.780 7.970 7.750 7.930 6,196,495 +0.02(+0.25%)
Feb 19, 2014 7.880 7.970 7.845 7.910 7,523,786 -0.01(-0.13%)
Feb 18, 2014 7.900 8.040 7.840 7.920 3,936,459 +0.01(+0.13%)
Feb 14, 2014 7.910 7.910 7.910 0 +0.06(+0.76%)
Feb 13, 2014 7.750 7.900 7.700 7.850 4,682,040 +0.05(+0.64%)
Feb 12, 2014 7.610 7.830 7.600 7.800 5,385,032 +0.21(+2.77%)
Feb 11, 2014 7.610 7.720 7.540 7.590 6,437,361 -0.05(-0.65%)
Feb 10, 2014 7.540 7.730 7.510 7.640 7,110,029 +0.20(+2.69%)
Feb 07, 2014 7.650 7.730 7.400 7.440 8,782,743 -0.23(-3.06%)
Feb 06, 2014 7.600 7.700 7.310 7.675 24,374,087 -0.51(-6.29%)
Feb 05, 2014 8.140 8.220 8.040 8.190 7,035,852 -0.01(-0.12%)
Feb 04, 2014 8.110 8.245 8.020 8.200 6,895,702 +0.15(+1.86%)
Feb 03, 2014 8.400 8.460 8.030 8.050 7,307,030 -0.31(-3.71%)
Jan 31, 2014 8.270 8.460 8.260 8.360 5,139,846 -0.01(-0.12%)
Jan 30, 2014 8.300 8.520 8.300 8.370 5,682,690 +0.11(+1.33%)
Jan 29, 2014 8.340 8.450 8.260 8.260 5,348,251 -0.01(-0.12%)
Jan 28, 2014 8.180 8.320 8.070 8.270 5,383,864 +0.12(+1.47%)
Jan 27, 2014 8.190 8.290 8.042 8.150 3,533,592 -0.05(-0.61%)
Jan 24, 2014 8.420 8.460 8.160 8.200 5,079,203 -0.23(-2.73%)
Jan 23, 2014 8.550 8.650 8.420 8.430 5,408,691 -0.15(-1.75%)
Jan 22, 2014 8.740 8.870 8.460 8.580 13,058,976 -0.25(-2.83%)
Jan 21, 2014 8.730 8.910 8.701 8.830 9,324,000 +0.18(+2.08%)
Jan 17, 2014 8.650 8.650 8.650 0 +0.04(+0.46%)
Jan 16, 2014 8.640 8.640 8.430 8.610 10,026,373 -0.01(-0.12%)
Jan 15, 2014 8.580 8.650 8.590 8.620 5,781,917 +0.04(+0.47%)
Jan 14, 2014 8.670 8.800 8.440 8.580 14,703,392 -0.05(-0.58%)
Jan 13, 2014 8.660 8.810 8.600 8.630 13,705,838 -0.15(-1.71%)
Jan 10, 2014 8.350 8.790 8.340 8.780 22,146,743 +0.44(+5.28%)
Jan 09, 2014 8.400 8.420 8.150 8.340 13,179,156 +0.00(+0.00%)
Jan 08, 2014 7.940 8.370 7.910 8.340 12,854,108 +0.41(+5.17%)
Jan 07, 2014 7.860 8.010 7.860 7.930 5,342,351 +0.08(+1.02%)
Jan 06, 2014 7.960 8.000 7.830 7.850 4,028,811 -0.08(-1.01%)
Jan 03, 2014 7.900 8.020 7.810 7.930 6,612,786 +0.05(+0.63%)
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.