Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.744 8.818 8.744 8.796 65,463 +0.00(+0.00%)
Apr 29, 2014 8.770 8.805 8.718 8.796 74,818 +0.01(+0.15%)
Apr 28, 2014 8.866 8.875 8.757 8.783 81,938 -0.06(-0.69%)
Apr 25, 2014 8.827 8.927 8.822 8.844 93,422 +0.02(+0.20%)
Apr 24, 2014 8.805 8.862 8.801 8.827 53,424 +0.03(+0.30%)
Apr 23, 2014 8.744 8.805 8.735 8.801 73,487 +0.05(+0.60%)
Apr 22, 2014 8.722 8.822 8.705 8.748 169,694 -0.02(-0.25%)
Apr 21, 2014 8.766 8.836 8.757 8.770 59,261 -0.03(-0.30%)
Apr 17, 2014 8.761 8.796 8.796 8.796 73,678 +0.03(+0.40%)
Apr 16, 2014 8.339 8.883 8.326 8.761 182,990 +0.41(+4.96%)
Apr 15, 2014 8.465 8.496 8.173 8.348 206,620 -0.12(-1.39%)
Apr 14, 2014 8.914 8.914 8.335 8.465 307,906 -0.44(-4.94%)
Apr 11, 2014 8.931 9.097 8.840 8.905 61,712 -0.10(-1.06%)
Apr 10, 2014 9.084 9.132 8.918 9.001 52,444 -0.07(-0.77%)
Apr 09, 2014 9.184 9.193 9.027 9.071 51,804 -0.05(-0.57%)
Apr 08, 2014 8.857 9.235 8.857 9.123 101,418 +0.04(+0.48%)
Apr 07, 2014 9.219 9.236 8.949 9.080 72,076 -0.16(-1.74%)
Apr 04, 2014 9.467 9.467 9.198 9.241 30,256 -0.15(-1.58%)
Apr 03, 2014 9.515 9.563 9.324 9.389 80,931 -0.10(-1.01%)
Apr 02, 2014 9.232 9.533 9.210 9.485 182,081 +0.31(+3.37%)
Apr 01, 2014 9.141 9.201 9.036 9.175 59,670 +0.00(+0.00%)
Mar 31, 2014 8.683 9.232 8.683 9.175 238,715 +0.50(+5.78%)
Mar 28, 2014 8.666 8.801 8.639 8.674 58,648 +0.00(+0.00%)
Mar 27, 2014 8.696 8.722 8.661 8.674 34,927 -0.01(-0.15%)
Mar 26, 2014 8.735 8.746 8.561 8.687 42,182 -0.04(-0.51%)
Mar 25, 2014 8.639 8.796 8.629 8.732 136,026 +0.11(+1.22%)
Mar 24, 2014 8.718 8.770 8.605 8.626 66,216 -0.08(-0.90%)
Mar 21, 2014 8.757 8.805 8.648 8.705 59,346 +0.00(+0.05%)
Mar 20, 2014 8.648 8.714 8.639 8.700 73,880 +0.05(+0.60%)
Mar 19, 2014 8.770 8.770 8.622 8.648 88,847 -0.07(-0.80%)
Mar 18, 2014 8.722 8.799 8.631 8.718 134,475 +0.03(+0.35%)
Mar 17, 2014 8.792 8.814 8.648 8.687 131,574 -0.08(-0.94%)
Mar 14, 2014 8.731 8.831 8.605 8.770 77,580 +0.07(+0.80%)
Mar 13, 2014 8.757 8.875 8.700 8.700 140,326 -0.05(-0.55%)
Mar 12, 2014 8.805 8.927 8.736 8.748 112,980 -0.10(-1.13%)
Mar 11, 2014 9.180 9.180 8.801 8.849 149,610 -0.35(-3.79%)
Mar 10, 2014 9.267 9.363 9.127 9.197 86,052 -0.14(-1.49%)
Mar 07, 2014 9.236 9.362 9.127 9.337 77,848 +0.12(+1.28%)
Mar 06, 2014 9.367 9.384 9.180 9.219 39,510 -0.07(-0.70%)
Mar 05, 2014 9.293 9.345 9.136 9.284 78,186 -0.06(-0.65%)
Mar 04, 2014 9.559 9.559 9.341 9.345 48,281 -0.04(-0.42%)
Mar 03, 2014 9.563 9.572 9.354 9.385 77,867 -0.30(-3.06%)
Feb 28, 2014 9.476 9.759 9.445 9.681 74,878 +0.16(+1.69%)
Feb 27, 2014 9.515 9.524 9.376 9.520 61,272 +0.02(+0.23%)
Feb 26, 2014 9.546 9.581 9.393 9.498 74,874 -0.03(-0.32%)
Feb 25, 2014 9.585 9.594 9.485 9.528 80,993 -0.06(-0.59%)
Feb 24, 2014 9.694 9.807 9.581 9.585 122,324 -0.19(-1.96%)
Feb 21, 2014 9.637 9.855 9.380 9.777 177,217 +0.24(+2.51%)
Feb 20, 2014 9.502 9.663 9.385 9.537 84,656 +0.11(+1.20%)
Feb 19, 2014 9.376 9.489 9.302 9.424 80,199 +0.12(+1.26%)
Feb 18, 2014 9.515 9.581 9.306 9.306 81,231 -0.24(-2.51%)
Feb 14, 2014 9.154 9.546 9.546 9.546 137,945 +0.44(+4.88%)
Feb 13, 2014 9.053 9.145 9.053 9.101 35,815 +0.03(+0.29%)
Feb 12, 2014 9.149 9.149 8.927 9.075 89,579 -0.07(-0.81%)
Feb 11, 2014 8.870 9.257 8.866 9.149 100,932 +0.23(+2.54%)
Feb 10, 2014 9.014 9.193 8.879 8.923 122,620 -0.05(-0.58%)
Feb 07, 2014 8.862 9.010 8.836 8.975 63,007 +0.14(+1.58%)
Feb 06, 2014 8.626 8.888 8.626 8.836 78,925 +0.24(+2.74%)
Feb 05, 2014 8.731 8.792 8.557 8.600 84,293 -0.15(-1.69%)
Feb 04, 2014 8.583 8.818 8.539 8.748 100,461 +0.19(+2.24%)
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.