Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.30 10.39 10.14 10.16 96,128 -0.11(-1.07%)
Feb 27, 2014 10.16 10.31 10.01 10.27 81,113 +0.05(+0.49%)
Feb 26, 2014 10.20 10.34 10.10 10.22 129,284 +0.05(+0.49%)
Feb 25, 2014 10.25 10.36 10.12 10.17 154,344 -0.12(-1.17%)
Feb 24, 2014 10.24 10.35 10.24 10.29 75,002 +0.01(+0.10%)
Feb 21, 2014 10.50 10.58 10.28 10.28 82,168 -0.16(-1.53%)
Feb 20, 2014 10.28 10.53 10.28 10.44 69,652 +0.14(+1.36%)
Feb 19, 2014 10.43 10.59 10.29 10.30 106,514 -0.23(-2.18%)
Feb 18, 2014 10.25 10.59 10.11 10.53 150,862 +0.32(+3.13%)
Feb 14, 2014 10.14 10.21 10.21 10.21 358,800 +0.02(+0.20%)
Feb 13, 2014 10.06 10.28 9.850 10.19 190,680 +0.07(+0.69%)
Feb 12, 2014 10.32 10.46 9.970 10.12 156,133 -0.22(-2.13%)
Feb 11, 2014 9.990 10.35 9.990 10.34 434,243 -0.08(-0.77%)
Feb 10, 2014 9.680 10.49 9.680 10.42 354,931 +0.83(+8.65%)
Feb 07, 2014 9.500 9.660 9.500 9.590 185,447 +0.10(+1.05%)
Feb 06, 2014 9.280 10.00 9.280 9.490 256,119 +0.22(+2.37%)
Feb 05, 2014 9.500 9.630 9.070 9.270 226,401 -0.24(-2.52%)
Feb 04, 2014 9.870 9.870 9.500 9.510 327,611 -0.27(-2.76%)
Feb 03, 2014 10.08 10.13 9.690 9.780 314,497 -0.33(-3.26%)
Jan 31, 2014 10.00 10.12 9.750 10.11 599,678 +0.12(+1.20%)
Jan 30, 2014 11.70 11.70 9.980 9.990 1,002,226 -1.88(-15.84%)
Jan 29, 2014 11.95 12.24 11.84 11.87 55,852 -0.22(-1.82%)
Jan 28, 2014 11.89 12.22 11.82 12.09 195,376 +0.28(+2.37%)
Jan 27, 2014 12.20 12.23 11.37 11.81 106,266 -0.31(-2.56%)
Jan 24, 2014 12.98 12.98 11.85 12.12 202,405 -0.94(-7.20%)
Jan 23, 2014 12.99 13.80 12.66 13.06 116,793 +0.06(+0.46%)
Jan 22, 2014 12.73 13.10 12.58 13.00 91,815 +0.26(+2.04%)
Jan 21, 2014 12.65 12.94 12.49 12.74 78,202 +0.17(+1.35%)
Jan 17, 2014 12.72 12.57 12.57 12.57 111,700 -0.13(-1.02%)
Jan 16, 2014 12.45 12.88 12.44 12.70 52,114 +0.19(+1.52%)
Jan 15, 2014 12.37 12.60 12.34 12.51 90,483 +0.14(+1.13%)
Jan 14, 2014 12.23 12.45 12.17 12.37 45,909 +0.13(+1.06%)
Jan 13, 2014 12.24 12.32 12.00 12.24 95,245 -0.08(-0.65%)
Jan 10, 2014 12.39 12.43 12.15 12.32 107,604 -0.06(-0.48%)
Jan 09, 2014 12.51 12.65 12.24 12.38 125,614 -0.14(-1.12%)
Jan 08, 2014 12.48 12.59 12.45 12.52 155,206 -0.01(-0.08%)
Jan 07, 2014 12.52 12.68 12.36 12.53 140,733 +0.02(+0.16%)
Jan 06, 2014 12.66 12.75 12.39 12.51 138,716 -0.09(-0.71%)
Jan 03, 2014 11.97 12.70 11.79 12.60 130,876 +0.73(+6.15%)
Jan 02, 2014 11.83 11.92 11.54 11.87 83,585 +0.04(+0.34%)
Dec 31, 2013 11.59 11.83 11.83 11.83 173,700 +0.24(+2.07%)
Dec 30, 2013 11.66 11.74 11.50 11.59 88,881 -0.11(-0.94%)
Dec 27, 2013 11.68 11.75 11.52 11.70 114,855 +0.05(+0.43%)
Dec 26, 2013 11.72 11.81 11.56 11.65 95,088 -0.08(-0.68%)
Dec 24, 2013 11.68 11.75 11.57 11.73 38,911 +0.01(+0.09%)
Dec 23, 2013 11.64 11.72 11.51 11.72 75,458 +0.10(+0.86%)
Dec 20, 2013 11.24 11.68 11.19 11.62 267,644 +0.42(+3.75%)
Dec 19, 2013 11.22 11.23 10.99 11.20 77,599 -0.07(-0.62%)
Dec 18, 2013 10.99 11.27 10.95 11.27 309,429 +0.27(+2.45%)
Dec 17, 2013 10.89 11.02 10.79 11.00 136,042 +0.08(+0.73%)
Dec 16, 2013 10.90 11.01 10.58 10.92 132,146 +0.04(+0.37%)
Dec 13, 2013 11.00 11.04 10.85 10.88 130,951 -0.01(-0.09%)
Dec 12, 2013 11.08 11.08 10.88 10.89 226,002 -0.20(-1.80%)
Dec 11, 2013 11.21 11.34 10.96 11.09 224,222 -0.13(-1.16%)
Dec 10, 2013 11.25 11.33 10.58 11.22 198,094 -0.05(-0.44%)
Dec 09, 2013 11.91 11.97 11.21 11.27 130,996 -0.55(-4.65%)
Dec 06, 2013 12.37 12.37 11.76 11.82 0 -0.45(-3.67%)
Dec 05, 2013 12.48 12.48 12.22 12.27 0 -0.25(-2.00%)
Dec 04, 2013 12.59 12.67 12.30 12.52 0 -0.08(-0.63%)
Dec 03, 2013 12.19 12.61 12.05 12.60 0 +0.35(+2.86%)
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.