Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.327 7.342 7.139 7.240 11,874,445 -0.08(-1.08%)
Feb 27, 2014 7.427 7.514 7.204 7.319 8,888,514 -0.08(-1.07%)
Feb 26, 2014 7.363 7.536 7.327 7.399 9,397,452 -0.04(-0.48%)
Feb 25, 2014 7.471 7.579 7.361 7.435 10,951,039 -0.05(-0.67%)
Feb 24, 2014 7.579 7.593 7.468 7.485 7,636,833 -0.04(-0.57%)
Feb 21, 2014 7.564 7.615 7.427 7.528 9,540,041 -0.05(-0.67%)
Feb 20, 2014 7.399 7.601 7.355 7.579 10,687,267 +0.21(+2.84%)
Feb 19, 2014 7.427 7.615 7.283 7.370 17,655,696 -0.22(-2.94%)
Feb 18, 2014 7.702 7.730 7.492 7.593 10,234,816 -0.03(-0.38%)
Feb 14, 2014 7.586 7.622 7.622 7.622 14,102,611 +0.22(+2.92%)
Feb 13, 2014 7.197 7.438 7.175 7.406 9,364,487 +0.23(+3.22%)
Feb 12, 2014 7.478 7.478 7.125 7.175 12,709,563 -0.22(-3.02%)
Feb 11, 2014 7.110 7.442 7.096 7.399 18,721,802 +0.37(+5.23%)
Feb 10, 2014 6.685 7.053 6.678 7.031 15,113,859 +0.42(+6.33%)
Feb 07, 2014 6.454 6.692 6.432 6.613 12,751,727 +0.20(+3.15%)
Feb 06, 2014 6.526 6.533 6.360 6.411 11,024,166 -0.10(-1.55%)
Feb 05, 2014 6.822 6.825 6.512 6.512 11,935,124 -0.23(-3.42%)
Feb 04, 2014 6.641 6.764 6.605 6.742 7,978,783 +0.07(+1.08%)
Feb 03, 2014 6.851 6.879 6.663 6.670 10,232,798 -0.09(-1.28%)
Jan 31, 2014 6.843 6.959 6.685 6.757 12,454,040 -0.15(-2.19%)
Jan 30, 2014 6.721 6.952 6.706 6.908 10,749,735 -0.04(-0.62%)
Jan 29, 2014 6.872 6.959 6.757 6.952 8,862,519 +0.19(+2.88%)
Jan 28, 2014 6.663 6.800 6.598 6.757 7,756,063 +0.10(+1.52%)
Jan 27, 2014 6.836 6.851 6.649 6.656 10,501,831 -0.24(-3.45%)
Jan 24, 2014 7.053 7.146 6.714 6.894 20,318,876 -0.05(-0.73%)
Jan 23, 2014 7.009 7.190 6.937 6.944 12,762,118 +0.06(+0.84%)
Jan 22, 2014 6.973 6.980 6.851 6.887 9,683,344 -0.19(-2.75%)
Jan 21, 2014 6.923 7.197 6.829 7.081 13,314,440 +0.15(+2.19%)
Jan 17, 2014 6.829 6.930 6.930 6.930 9,447,596 +0.21(+3.11%)
Jan 16, 2014 6.721 6.807 6.678 6.721 10,853,258 +0.06(+0.87%)
Jan 15, 2014 6.786 6.786 6.584 6.663 12,730,348 -0.12(-1.81%)
Jan 14, 2014 6.685 6.944 6.663 6.786 23,845,960 +0.05(+0.75%)
Jan 13, 2014 6.562 6.750 6.504 6.735 10,829,774 +0.17(+2.64%)
Jan 10, 2014 6.447 6.584 6.396 6.562 14,779,154 +0.19(+2.94%)
Jan 09, 2014 6.569 6.569 6.360 6.375 12,631,455 -0.20(-3.07%)
Jan 08, 2014 6.432 6.688 6.375 6.577 20,552,878 +0.06(+1.00%)
Jan 07, 2014 6.360 6.519 6.317 6.512 10,239,309 +0.08(+1.23%)
Jan 06, 2014 6.447 6.512 6.371 6.432 8,385,132 +0.05(+0.79%)
Jan 03, 2014 6.526 6.541 6.353 6.382 9,026,613 -0.09(-1.45%)
Jan 02, 2014 6.360 6.541 6.353 6.476 10,680,981 +0.26(+4.18%)
Dec 31, 2013 6.079 6.216 6.216 6.216 8,448,448 +0.10(+1.65%)
Dec 30, 2013 6.245 6.245 6.101 6.115 7,670,951 -0.17(-2.75%)
Dec 27, 2013 6.331 6.396 6.209 6.288 8,256,312 +0.04(+0.62%)
Dec 26, 2013 6.285 6.412 6.214 6.249 6,255,037 +0.04(+0.69%)
Dec 24, 2013 5.993 6.221 5.993 6.206 5,405,126 +0.19(+3.19%)
Dec 23, 2013 6.029 6.064 5.972 6.015 6,684,976 +0.01(+0.12%)
Dec 20, 2013 6.022 6.064 5.972 6.008 8,123,376 +0.01(+0.12%)
Dec 19, 2013 6.001 6.022 5.930 6.001 10,944,709 -0.09(-1.52%)
Dec 18, 2013 6.192 6.348 6.086 6.093 13,982,610 -0.04(-0.58%)
Dec 17, 2013 6.135 6.221 6.114 6.128 8,603,945 -0.11(-1.71%)
Dec 16, 2013 6.178 6.313 6.128 6.235 8,316,217 +0.06(+1.04%)
Dec 13, 2013 6.228 6.256 6.150 6.171 5,147,518 +0.02(+0.35%)
Dec 12, 2013 6.015 6.164 5.958 6.150 7,598,953 +0.00(+0.00%)
Dec 11, 2013 6.384 6.441 6.143 6.150 8,464,563 -0.24(-3.78%)
Dec 10, 2013 6.434 6.491 6.363 6.391 8,825,560 +0.16(+2.62%)
Dec 09, 2013 6.079 6.228 6.072 6.228 7,513,187 +0.18(+3.06%)
Dec 06, 2013 6.192 6.242 6.029 6.043 7,684,632 -0.07(-1.16%)
Dec 05, 2013 6.079 6.228 6.057 6.114 7,967,841 -0.13(-2.16%)
Dec 04, 2013 6.043 6.270 5.993 6.249 12,899,510 +0.28(+4.64%)
Dec 03, 2013 6.043 6.079 5.901 5.972 10,869,837 -0.11(-1.87%)
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.