Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 7.830 7.890 7.800 7.880 5,322,096 +0.05(+0.64%)
Dec 31, 2013 7.830 7.830 7.830 0 +0.05(+0.64%)
Dec 30, 2013 7.750 7.830 7.750 7.780 2,562,390 +0.02(+0.26%)
Dec 27, 2013 7.760 7.830 7.710 7.760 2,799,611 +0.05(+0.65%)
Dec 26, 2013 7.720 7.860 7.570 7.710 6,506,768 +0.00(+0.00%)
Dec 24, 2013 7.620 7.730 7.620 7.710 1,787,061 +0.11(+1.45%)
Dec 23, 2013 7.490 7.620 7.420 7.600 4,020,848 +0.16(+2.15%)
Dec 20, 2013 7.350 7.550 7.310 7.440 6,630,113 +0.07(+0.95%)
Dec 19, 2013 7.330 7.400 7.260 7.370 5,207,779 +0.01(+0.14%)
Dec 18, 2013 7.320 7.380 7.200 7.360 4,330,752 +0.03(+0.41%)
Dec 17, 2013 7.190 7.430 7.190 7.330 5,085,984 +0.11(+1.52%)
Dec 16, 2013 7.260 7.350 7.210 7.220 3,382,731 +0.01(+0.14%)
Dec 13, 2013 7.352 7.440 7.180 7.210 3,036,111 -0.14(-1.90%)
Dec 12, 2013 7.440 7.500 7.320 7.350 3,113,820 -0.05(-0.68%)
Dec 11, 2013 7.480 7.570 7.350 7.400 3,719,354 -0.09(-1.20%)
Dec 10, 2013 7.400 7.510 7.375 7.490 3,310,658 +0.09(+1.22%)
Dec 09, 2013 7.500 7.510 7.365 7.400 5,013,132 -0.06(-0.80%)
Dec 06, 2013 7.590 7.620 7.430 7.460 0 -0.04(-0.53%)
Dec 05, 2013 7.540 7.560 7.400 7.500 6,506,559 -0.07(-0.92%)
Dec 04, 2013 7.610 7.630 7.460 7.570 7,690,765 -0.05(-0.66%)
Dec 03, 2013 7.640 7.720 7.580 7.620 3,593,670 -0.06(-0.78%)
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.