Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.650 7.650 7.280 7.280 35,941,732 -0.19(-2.54%)
Feb 27, 2014 7.320 7.570 6.930 7.470 113,899,840 +1.51(+25.34%)
Feb 26, 2014 5.740 6.000 5.230 5.960 35,953,452 +0.33(+5.86%)
Feb 25, 2014 5.280 5.640 5.230 5.630 25,756,998 +0.40(+7.65%)
Feb 24, 2014 5.640 5.650 5.220 5.230 26,090,570 -0.41(-7.27%)
Feb 21, 2014 5.700 5.720 5.560 5.640 8,596,809 -0.01(-0.18%)
Feb 20, 2014 5.950 5.960 5.600 5.650 19,200,832 -0.35(-5.83%)
Feb 19, 2014 6.110 6.170 5.990 6.000 10,078,405 -0.11(-1.80%)
Feb 18, 2014 6.170 6.200 5.990 6.110 9,688,265 -0.03(-0.49%)
Feb 14, 2014 6.030 6.140 6.140 6.140 15,168,000 +0.15(+2.50%)
Feb 13, 2014 6.000 6.050 5.810 5.990 10,467,483 +0.03(+0.50%)
Feb 12, 2014 6.150 6.200 5.860 5.960 16,420,880 -0.03(-0.50%)
Feb 11, 2014 5.830 6.040 5.820 5.990 23,645,002 +0.28(+4.90%)
Feb 10, 2014 5.520 5.760 5.340 5.710 15,868,482 +0.20(+3.63%)
Feb 07, 2014 5.770 5.980 5.460 5.510 31,914,060 -0.15(-2.65%)
Feb 06, 2014 5.180 5.730 5.180 5.660 37,848,724 +0.44(+8.43%)
Feb 05, 2014 5.060 5.300 4.900 5.220 47,098,892 +0.14(+2.76%)
Feb 04, 2014 5.890 5.970 4.900 5.080 111,746,832 -0.60(-10.56%)
Feb 03, 2014 5.970 6.010 5.610 5.680 25,876,460 -0.24(-4.05%)
Jan 31, 2014 5.680 6.130 5.680 5.920 35,631,184 +0.15(+2.60%)
Jan 30, 2014 6.330 6.380 5.690 5.770 55,814,432 -0.52(-8.27%)
Jan 29, 2014 6.400 6.430 6.260 6.290 18,457,226 -0.13(-2.02%)
Jan 28, 2014 6.550 6.610 6.390 6.420 14,912,777 -0.09(-1.38%)
Jan 27, 2014 6.710 6.720 6.480 6.510 14,122,997 -0.19(-2.84%)
Jan 24, 2014 6.770 6.790 6.600 6.700 17,099,180 -0.14(-2.05%)
Jan 23, 2014 6.730 6.900 6.558 6.840 19,452,500 +0.09(+1.33%)
Jan 22, 2014 6.560 6.790 6.470 6.750 16,545,346 +0.26(+4.01%)
Jan 21, 2014 6.600 6.610 6.300 6.490 27,214,912 -0.03(-0.46%)
Jan 17, 2014 6.810 6.520 6.520 6.520 28,369,300 -0.38(-5.51%)
Jan 16, 2014 6.650 6.940 6.400 6.900 43,523,116 -0.11(-1.57%)
Jan 15, 2014 6.930 7.080 6.800 7.010 20,814,832 +0.08(+1.15%)
Jan 14, 2014 6.860 7.130 6.840 6.930 26,110,856 +0.21(+3.12%)
Jan 13, 2014 7.330 7.410 6.670 6.720 68,546,424 -0.62(-8.45%)
Jan 10, 2014 7.590 7.600 7.330 7.340 25,668,920 -0.30(-3.93%)
Jan 09, 2014 7.680 7.780 7.600 7.640 32,418,384 +0.27(+3.66%)
Jan 08, 2014 8.190 7.690 7.360 7.370 76,212,600 -0.82(-10.01%)
Jan 07, 2014 8.710 8.720 8.150 8.190 30,768,004 -0.48(-5.54%)
Jan 06, 2014 8.650 8.950 8.550 8.670 23,454,020 -0.07(-0.80%)
Jan 03, 2014 8.880 8.960 8.610 8.740 20,564,286 -0.14(-1.58%)
Jan 02, 2014 9.110 9.170 8.770 8.880 20,067,602 -0.27(-2.95%)
Dec 31, 2013 8.920 9.150 9.150 9.150 14,176,500 +0.15(+1.67%)
Dec 30, 2013 9.070 9.070 8.900 9.000 16,525,533 -0.01(-0.11%)
Dec 27, 2013 9.040 9.120 8.930 9.010 19,204,652 +0.04(+0.45%)
Dec 26, 2013 8.730 9.130 8.730 8.970 22,027,912 +0.22(+2.51%)
Dec 24, 2013 8.750 8.880 8.450 8.750 15,802,222 -0.03(-0.34%)
Dec 23, 2013 8.440 8.840 8.420 8.780 23,384,432 +0.46(+5.53%)
Dec 20, 2013 8.100 8.390 8.060 8.320 29,079,384 +0.36(+4.52%)
Dec 19, 2013 8.130 8.140 7.800 7.960 26,896,780 -0.30(-3.63%)
Dec 18, 2013 8.200 8.330 8.090 8.260 12,649,200 +0.06(+0.73%)
Dec 17, 2013 8.450 8.470 8.080 8.200 22,644,006 -0.28(-3.30%)
Dec 16, 2013 8.590 8.730 8.400 8.480 15,667,495 -0.09(-1.05%)
Dec 13, 2013 8.580 8.750 8.500 8.570 15,319,331 +0.02(+0.23%)
Dec 12, 2013 8.460 8.590 8.180 8.550 18,610,716 +0.07(+0.83%)
Dec 11, 2013 8.860 8.910 8.380 8.480 21,199,084 -0.25(-2.86%)
Dec 10, 2013 8.500 8.800 8.480 8.730 20,591,940 +0.30(+3.56%)
Dec 09, 2013 8.110 8.560 8.080 8.430 27,507,922 +0.35(+4.33%)
Dec 06, 2013 8.590 8.630 8.040 8.080 48,502,408 -0.77(-8.70%)
Dec 05, 2013 9.590 9.700 8.640 8.850 69,463,992 -0.81(-8.39%)
Dec 04, 2013 9.900 10.00 9.530 9.660 51,942,684 -0.45(-4.45%)
Dec 03, 2013 10.00 10.22 9.900 10.11 21,983,626 +0.10(+1.00%)
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.