Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.816 10.01 9.801 9.967 13,763,692 +0.16(+1.66%)
Feb 27, 2014 9.790 9.850 9.752 9.805 9,294,049 +0.00(+0.00%)
Feb 26, 2014 9.759 9.835 9.722 9.805 10,643,031 +0.08(+0.85%)
Feb 25, 2014 9.782 9.782 9.684 9.722 12,070,812 -0.05(-0.54%)
Feb 24, 2014 9.722 9.873 9.684 9.775 10,742,706 +0.09(+0.93%)
Feb 21, 2014 9.624 9.741 9.624 9.684 9,724,175 +0.07(+0.71%)
Feb 20, 2014 9.526 9.639 9.428 9.616 12,451,192 +0.09(+0.95%)
Feb 19, 2014 9.677 9.707 9.492 9.526 14,644,761 -0.21(-2.17%)
Feb 18, 2014 9.759 9.790 9.640 9.737 12,207,165 +0.00(+0.00%)
Feb 14, 2014 9.714 9.737 9.737 9.737 11,528,631 +0.03(+0.31%)
Feb 13, 2014 9.631 9.722 9.541 9.707 11,285,828 -0.02(-0.23%)
Feb 12, 2014 9.646 9.933 9.646 9.729 12,376,974 +0.08(+0.78%)
Feb 11, 2014 9.564 9.677 9.466 9.654 14,744,869 +0.11(+1.10%)
Feb 10, 2014 9.616 9.654 9.466 9.548 10,925,836 -0.05(-0.55%)
Feb 07, 2014 9.582 9.699 9.511 9.601 12,400,947 +0.07(+0.71%)
Feb 06, 2014 9.353 9.541 9.353 9.533 9,313,583 +0.20(+2.18%)
Feb 05, 2014 9.345 9.398 9.255 9.330 18,189,754 -0.08(-0.80%)
Feb 04, 2014 9.337 9.473 9.232 9.405 12,857,205 +0.13(+1.38%)
Feb 03, 2014 9.609 9.631 9.255 9.277 17,144,156 -0.34(-3.53%)
Jan 31, 2014 9.609 9.722 9.579 9.616 15,436,401 -0.16(-1.62%)
Jan 30, 2014 9.775 9.797 9.594 9.775 15,778,761 +0.08(+0.78%)
Jan 29, 2014 9.684 9.812 9.639 9.699 18,215,988 -0.07(-0.69%)
Jan 28, 2014 9.684 9.816 9.654 9.767 17,486,078 +0.08(+0.78%)
Jan 27, 2014 9.782 9.873 9.616 9.692 24,331,084 -0.05(-0.54%)
Jan 24, 2014 10.26 10.26 9.722 9.744 39,693,472 -0.57(-5.48%)
Jan 23, 2014 10.44 10.55 10.09 10.31 34,245,056 -0.35(-3.25%)
Jan 22, 2014 10.60 10.66 10.48 10.66 18,473,566 +0.10(+0.93%)
Jan 21, 2014 10.31 10.56 10.29 10.56 22,384,508 +0.35(+3.47%)
Jan 17, 2014 10.22 10.20 10.20 10.20 10,064,248 +0.01(+0.07%)
Jan 16, 2014 10.31 10.32 10.15 10.20 10,382,815 -0.11(-1.10%)
Jan 15, 2014 10.23 10.36 10.26 10.31 10,014,895 +0.08(+0.81%)
Jan 14, 2014 10.22 10.29 10.18 10.23 15,264,626 +0.08(+0.74%)
Jan 13, 2014 10.28 10.29 10.11 10.15 8,615,243 -0.12(-1.17%)
Jan 10, 2014 10.35 10.36 10.20 10.27 12,585,411 -0.10(-0.94%)
Jan 09, 2014 10.28 10.43 10.28 10.37 22,424,262 +0.10(+0.95%)
Jan 08, 2014 10.17 10.31 10.11 10.27 16,715,213 +0.07(+0.67%)
Jan 07, 2014 10.20 10.30 10.14 10.20 15,367,107 +0.08(+0.74%)
Jan 06, 2014 10.10 10.26 10.10 10.13 17,189,850 +0.09(+0.90%)
Jan 03, 2014 10.04 10.13 9.993 10.04 7,392,361 +0.02(+0.23%)
Jan 02, 2014 10.12 10.13 9.993 10.02 8,427,477 -0.10(-0.97%)
Dec 31, 2013 10.09 10.11 10.11 10.11 4,846,555 +0.03(+0.30%)
Dec 30, 2013 10.11 10.14 10.07 10.08 3,969,483 -0.02(-0.15%)
Dec 27, 2013 10.15 10.17 10.08 10.10 3,325,648 -0.03(-0.30%)
Dec 26, 2013 10.17 10.20 10.11 10.13 4,006,346 -0.01(-0.07%)
Dec 24, 2013 10.16 10.21 10.13 10.14 2,597,498 -0.01(-0.07%)
Dec 23, 2013 10.09 10.16 10.05 10.14 6,688,705 +0.11(+1.05%)
Dec 20, 2013 10.07 10.11 9.978 10.04 17,470,894 +0.04(+0.38%)
Dec 19, 2013 9.978 10.05 9.918 10.00 8,914,462 +0.00(+0.00%)
Dec 18, 2013 9.873 10.01 9.692 10.00 16,592,442 +0.14(+1.45%)
Dec 17, 2013 9.970 9.978 9.812 9.857 14,502,640 -0.14(-1.43%)
Dec 16, 2013 9.858 10.03 9.857 10.00 11,029,927 +0.17(+1.76%)
Dec 13, 2013 9.835 9.895 9.775 9.827 9,409,651 -0.03(-0.31%)
Dec 12, 2013 9.729 9.918 9.722 9.857 17,131,508 +0.12(+1.24%)
Dec 11, 2013 9.850 9.850 9.692 9.737 15,208,861 -0.06(-0.62%)
Dec 10, 2013 9.684 9.835 9.631 9.797 15,525,709 +0.09(+0.93%)
Dec 09, 2013 9.775 9.790 9.639 9.707 12,432,690 -0.05(-0.54%)
Dec 06, 2013 9.714 9.782 9.662 9.759 9,930,462 +0.16(+1.65%)
Dec 05, 2013 9.631 9.677 9.533 9.601 13,152,566 -0.08(-0.78%)
Dec 04, 2013 9.526 9.707 9.473 9.677 17,694,468 +0.20(+2.07%)
Dec 03, 2013 9.601 9.639 9.409 9.481 15,881,354 -0.14(-1.41%)
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.