Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.170 7.197 7.160 7.170 5,304 +0.01(+0.14%)
Feb 27, 2014 7.170 7.170 7.148 7.160 1,305 -0.02(-0.29%)
Feb 26, 2014 7.170 7.200 6.990 7.181 3,765 +0.01(+0.15%)
Feb 25, 2014 7.200 7.200 7.160 7.170 22,989 -0.11(-1.51%)
Feb 24, 2014 7.280 7.280 7.250 7.280 3,658 +0.03(+0.41%)
Feb 21, 2014 7.270 7.280 7.235 7.250 15,921 -0.01(-0.14%)
Feb 20, 2014 7.100 7.277 7.100 7.260 13,408 +0.00(+0.01%)
Feb 19, 2014 7.267 7.297 7.257 7.260 35,529 +0.02(+0.28%)
Feb 18, 2014 7.160 7.250 7.160 7.240 71,565 +0.15(+2.12%)
Feb 14, 2014 7.070 7.090 7.090 7.090 6,200 +0.02(+0.28%)
Feb 13, 2014 7.040 7.110 7.000 7.070 14,570 +0.02(+0.28%)
Feb 12, 2014 7.100 7.120 7.040 7.050 1,873,955 -0.01(-0.14%)
Feb 11, 2014 7.050 7.060 7.030 7.060 24,041 +0.04(+0.57%)
Feb 10, 2014 7.070 7.070 7.010 7.020 18,899 -0.02(-0.28%)
Feb 07, 2014 6.960 7.040 6.960 7.040 10,500 +0.10(+1.44%)
Feb 06, 2014 6.950 7.100 6.940 6.940 6,750 +0.07(+1.02%)
Feb 05, 2014 6.880 6.880 6.870 6.870 1,850 -0.01(-0.15%)
Feb 04, 2014 6.880 6.880 6.880 6.880 18,814 +0.06(+0.88%)
Feb 03, 2014 6.870 6.870 6.800 6.820 9,264 -0.06(-0.87%)
Jan 31, 2014 6.905 6.930 6.860 6.880 7,055 -0.05(-0.72%)
Jan 30, 2014 6.960 6.980 6.930 6.930 38,750 +0.00(+0.00%)
Jan 29, 2014 6.880 6.940 6.850 6.930 6,471 +0.04(+0.58%)
Jan 28, 2014 6.840 6.890 6.840 6.890 39,406 +0.09(+1.32%)
Jan 27, 2014 6.860 6.860 6.770 6.800 21,383 -0.09(-1.31%)
Jan 24, 2014 6.845 6.910 6.840 6.890 15,574 +0.04(+0.58%)
Jan 23, 2014 6.880 6.889 6.850 6.850 45,780 +0.01(+0.15%)
Jan 22, 2014 6.790 6.860 6.790 6.840 16,167 +0.11(+1.63%)
Jan 21, 2014 6.750 6.767 6.730 6.730 2,666 +0.04(+0.60%)
Jan 17, 2014 6.690 6.690 6.690 6.690 21,700 +0.04(+0.60%)
Jan 16, 2014 6.709 6.709 6.650 6.650 26,597 -0.05(-0.75%)
Jan 15, 2014 6.660 6.720 6.660 6.700 12,440 +0.10(+1.52%)
Jan 14, 2014 6.600 6.620 6.600 6.600 30,917 +0.03(+0.46%)
Jan 13, 2014 6.613 6.617 6.570 6.570 32,991 -0.05(-0.76%)
Jan 10, 2014 6.611 6.640 6.580 6.620 20,774 +0.03(+0.46%)
Jan 09, 2014 6.610 6.610 6.586 6.590 14,917 -0.04(-0.60%)
Jan 08, 2014 6.690 6.690 6.625 6.630 16,602 -0.06(-0.90%)
Jan 07, 2014 6.680 6.730 6.680 6.690 6,913 +0.01(+0.15%)
Jan 06, 2014 6.697 6.697 6.660 6.680 14,398 -0.01(-0.15%)
Jan 03, 2014 6.750 6.750 6.690 6.690 19,358 -0.10(-1.47%)
Jan 02, 2014 6.880 6.880 6.790 6.790 45,260 -0.16(-2.30%)
Dec 31, 2013 6.980 6.950 6.950 6.950 18,000 -0.05(-0.71%)
Dec 30, 2013 7.030 7.030 7.000 7.000 4,739 -0.07(-0.99%)
Dec 27, 2013 7.050 7.070 7.050 7.070 4,088 +0.00(+0.00%)
Dec 26, 2013 6.740 7.070 6.350 7.070 25,673 +0.04(+0.57%)
Dec 24, 2013 7.012 7.043 7.012 7.030 26,554 +0.03(+0.43%)
Dec 23, 2013 7.020 7.040 7.000 7.000 5,560 -0.01(-0.14%)
Dec 20, 2013 6.980 7.030 6.980 7.010 332,717 +0.06(+0.86%)
Dec 19, 2013 6.910 7.000 6.910 6.950 24,775 +0.11(+1.61%)
Dec 18, 2013 6.871 6.920 6.830 6.840 14,596 +0.01(+0.15%)
Dec 17, 2013 6.850 6.870 6.830 6.830 28,826 -0.02(-0.29%)
Dec 16, 2013 6.860 6.892 6.850 6.850 6,450 +0.00(+0.00%)
Dec 13, 2013 6.820 6.850 6.810 6.850 6,513 +0.00(+0.00%)
Dec 12, 2013 6.870 6.889 6.850 6.850 17,600 -0.05(-0.72%)
Dec 11, 2013 6.860 6.900 6.860 6.900 37,617 -0.00(-0.05%)
Dec 10, 2013 6.900 6.917 6.860 6.903 44,029 +0.05(+0.78%)
Dec 09, 2013 6.900 6.930 6.850 6.850 60,256 -0.06(-0.87%)
Dec 06, 2013 6.900 6.930 6.900 6.910 46,046 +0.01(+0.14%)
Dec 05, 2013 6.929 6.940 6.900 6.900 9,081 +0.00(+0.00%)
Dec 04, 2013 6.900 6.915 6.880 6.900 43,557 +0.04(+0.58%)
Dec 03, 2013 6.810 6.880 6.810 6.860 80,014 +0.10(+1.51%)
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.