Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.16 12.28 12.15 12.23 2,523,520 +0.09(+0.76%)
Feb 27, 2014 12.07 12.15 12.05 12.14 2,163,002 +0.08(+0.63%)
Feb 26, 2014 12.11 12.12 12.03 12.06 2,054,725 -0.06(-0.49%)
Feb 25, 2014 12.14 12.17 12.10 12.12 1,446,333 -0.03(-0.28%)
Feb 24, 2014 12.07 12.18 12.07 12.15 2,118,902 +0.10(+0.81%)
Feb 21, 2014 11.96 12.07 11.91 12.05 1,836,257 +0.03(+0.23%)
Feb 20, 2014 12.01 12.09 11.96 12.03 2,238,479 +0.02(+0.19%)
Feb 19, 2014 12.03 12.05 11.97 12.00 1,938,297 -0.07(-0.56%)
Feb 18, 2014 12.05 12.09 12.02 12.07 1,624,767 +0.06(+0.47%)
Feb 14, 2014 11.99 12.01 12.01 12.01 1,800,273 +0.00(+0.02%)
Feb 13, 2014 11.95 12.03 11.94 12.01 1,986,219 +0.05(+0.45%)
Feb 12, 2014 11.96 12.00 11.89 11.96 1,984,165 +0.05(+0.40%)
Feb 11, 2014 11.89 11.98 11.88 11.91 2,096,785 +0.04(+0.31%)
Feb 10, 2014 11.87 11.93 11.82 11.87 2,411,360 +0.04(+0.31%)
Feb 07, 2014 11.87 11.91 11.80 11.84 3,526,599 +0.10(+0.88%)
Feb 06, 2014 11.55 11.74 11.54 11.73 3,123,041 +0.25(+2.20%)
Feb 05, 2014 11.47 11.52 11.39 11.48 3,340,421 -0.04(-0.34%)
Feb 04, 2014 11.64 11.64 11.51 11.52 2,418,114 -0.11(-0.94%)
Feb 03, 2014 11.82 11.84 11.61 11.63 3,252,280 -0.14(-1.19%)
Jan 31, 2014 11.59 11.82 11.57 11.77 2,362,119 +0.06(+0.48%)
Jan 30, 2014 11.66 11.75 11.60 11.71 2,329,951 +0.09(+0.75%)
Jan 29, 2014 11.52 11.64 11.48 11.63 3,589,539 +0.11(+0.97%)
Jan 28, 2014 11.56 11.58 11.47 11.52 3,640,880 -0.09(-0.77%)
Jan 27, 2014 11.66 11.78 11.60 11.61 3,813,121 -0.05(-0.46%)
Jan 24, 2014 11.79 11.84 11.65 11.66 2,394,317 -0.16(-1.33%)
Jan 23, 2014 11.76 11.82 11.75 11.82 1,877,087 -0.01(-0.07%)
Jan 22, 2014 11.93 11.97 11.82 11.82 1,490,935 -0.10(-0.85%)
Jan 21, 2014 12.01 12.02 11.90 11.93 1,820,358 +0.03(+0.24%)
Jan 17, 2014 11.90 11.90 11.90 11.90 1,610,939 -0.04(-0.35%)
Jan 16, 2014 11.98 11.99 11.85 11.94 2,270,148 -0.01(-0.09%)
Jan 15, 2014 11.97 12.03 11.93 11.95 1,914,205 -0.02(-0.19%)
Jan 14, 2014 11.98 12.03 11.96 11.97 2,440,049 -0.02(-0.14%)
Jan 13, 2014 11.89 12.02 11.88 11.99 2,983,957 +0.12(+1.02%)
Jan 10, 2014 11.68 11.89 11.64 11.87 3,399,799 +0.17(+1.44%)
Jan 09, 2014 11.75 11.77 11.69 11.70 2,869,202 -0.08(-0.67%)
Jan 08, 2014 11.84 11.85 11.77 11.78 3,316,164 -0.07(-0.62%)
Jan 07, 2014 11.86 11.93 11.81 11.85 2,455,217 -0.08(-0.64%)
Jan 06, 2014 12.00 12.02 11.88 11.93 2,209,804 -0.10(-0.84%)
Jan 03, 2014 12.07 12.08 12.01 12.03 1,444,868 +0.01(+0.05%)
Jan 02, 2014 12.15 12.15 12.00 12.02 2,312,632 -0.12(-0.97%)
Dec 31, 2013 12.17 12.14 12.14 12.14 1,215,870 -0.01(-0.05%)
Dec 30, 2013 12.08 12.17 12.07 12.15 1,297,865 +0.06(+0.53%)
Dec 27, 2013 12.10 12.13 12.06 12.08 1,814,154 -0.05(-0.42%)
Dec 26, 2013 12.11 12.14 12.07 12.13 1,210,269 +0.04(+0.32%)
Dec 24, 2013 12.09 12.12 12.03 12.09 873,722 +0.03(+0.28%)
Dec 23, 2013 12.05 12.10 12.01 12.06 2,903,114 +0.10(+0.80%)
Dec 20, 2013 11.95 12.08 11.88 11.96 1,995,868 +0.00(+0.02%)
Dec 19, 2013 11.90 11.98 11.84 11.96 2,652,267 +0.07(+0.61%)
Dec 18, 2013 11.80 11.98 11.80 11.89 3,898,303 -0.01(-0.05%)
Dec 17, 2013 11.92 11.95 11.85 11.89 1,626,731 -0.04(-0.38%)
Dec 16, 2013 11.98 12.09 11.93 11.94 2,215,719 -0.04(-0.30%)
Dec 13, 2013 12.03 12.04 11.90 11.98 2,065,550 -0.05(-0.40%)
Dec 12, 2013 12.09 12.09 11.95 12.02 3,074,919 +0.07(+0.56%)
Dec 11, 2013 12.05 12.05 11.96 11.96 4,536,072 -0.06(-0.52%)
Dec 10, 2013 12.02 12.07 11.98 12.02 1,361,783 -0.01(-0.05%)
Dec 09, 2013 11.92 12.04 11.91 12.02 2,099,386 +0.08(+0.71%)
Dec 06, 2013 11.92 11.98 11.84 11.94 1,579,765 +0.05(+0.39%)
Dec 05, 2013 11.92 12.00 11.88 11.89 1,845,296 -0.05(-0.39%)
Dec 04, 2013 11.96 11.97 11.88 11.94 2,207,967 -0.04(-0.30%)
Dec 03, 2013 11.99 12.01 11.88 11.97 1,443,942 -0.04(-0.32%)
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.