Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.049 9.096 8.990 9.084 60,469,264 +0.00(+0.00%)
Feb 27, 2014 8.984 9.108 8.948 9.084 43,582,612 +0.08(+0.85%)
Feb 26, 2014 8.937 9.123 8.895 9.007 58,754,948 +0.06(+0.73%)
Feb 25, 2014 8.978 9.025 8.919 8.942 44,718,220 -0.02(-0.20%)
Feb 24, 2014 8.944 9.066 8.925 8.960 51,520,312 +0.01(+0.13%)
Feb 21, 2014 9.013 9.037 8.919 8.948 50,977,304 -0.06(-0.72%)
Feb 20, 2014 9.013 9.031 8.942 9.013 34,946,456 +0.01(+0.13%)
Feb 19, 2014 9.037 9.143 8.978 9.001 44,483,076 -0.08(-0.91%)
Feb 18, 2014 9.078 9.120 9.019 9.084 54,486,604 +0.09(+0.98%)
Feb 14, 2014 8.925 8.996 8.996 8.996 58,079,848 +0.09(+1.06%)
Feb 13, 2014 8.795 8.907 8.783 8.901 45,745,524 +0.05(+0.53%)
Feb 12, 2014 8.907 8.925 8.848 8.854 51,700,016 +0.02(+0.27%)
Feb 11, 2014 8.801 8.860 8.748 8.830 73,659,648 +0.07(+0.81%)
Feb 10, 2014 8.883 8.889 8.724 8.759 61,339,884 -0.08(-0.87%)
Feb 07, 2014 8.818 8.931 8.818 8.836 65,479,532 +0.07(+0.81%)
Feb 06, 2014 8.600 8.765 8.576 8.765 80,510,488 +0.07(+0.81%)
Feb 05, 2014 8.813 8.813 8.559 8.695 77,024,312 -0.08(-0.94%)
Feb 04, 2014 8.600 8.813 8.529 8.777 93,812,416 +0.19(+2.20%)
Feb 03, 2014 8.854 8.854 8.500 8.588 156,555,808 -0.24(-2.74%)
Jan 31, 2014 8.907 8.913 8.795 8.830 108,805,432 -0.17(-1.90%)
Jan 30, 2014 9.108 9.120 8.960 9.001 55,278,872 -0.01(-0.07%)
Jan 29, 2014 9.137 9.167 8.972 9.007 88,427,680 -0.20(-2.15%)
Jan 28, 2014 9.199 9.375 9.082 9.205 98,445,456 +0.01(+0.06%)
Jan 27, 2014 9.310 9.316 9.088 9.199 87,400,464 -0.07(-0.76%)
Jan 24, 2014 9.480 9.492 9.240 9.270 113,151,288 -0.35(-3.65%)
Jan 23, 2014 9.656 9.679 9.551 9.621 64,575,284 -0.07(-0.72%)
Jan 22, 2014 9.627 9.732 9.586 9.691 48,656,520 +0.08(+0.85%)
Jan 21, 2014 9.744 9.767 9.580 9.609 60,780,864 -0.06(-0.67%)
Jan 17, 2014 9.826 9.674 9.674 9.674 63,446,440 -0.12(-1.26%)
Jan 16, 2014 9.761 9.814 9.697 9.797 65,589,748 +0.02(+0.18%)
Jan 15, 2014 9.603 9.797 9.574 9.779 109,487,048 +0.18(+1.83%)
Jan 14, 2014 9.551 9.621 9.469 9.603 75,027,288 +0.17(+1.80%)
Jan 13, 2014 9.586 9.679 9.416 9.433 98,280,160 +0.02(+0.25%)
Jan 10, 2014 9.375 9.433 9.334 9.410 77,090,184 +0.13(+1.45%)
Jan 09, 2014 9.270 9.381 9.234 9.275 115,727,688 +0.18(+1.93%)
Jan 08, 2014 9.135 9.199 9.082 9.100 82,740,888 +0.09(+1.04%)
Jan 07, 2014 9.211 9.217 8.988 9.006 92,517,568 -0.12(-1.28%)
Jan 06, 2014 9.205 9.229 9.088 9.123 72,721,288 +0.04(+0.45%)
Jan 03, 2014 9.088 9.158 8.959 9.082 78,776,384 +0.04(+0.45%)
Jan 02, 2014 9.029 9.047 8.947 9.041 53,809,616 +0.01(+0.06%)
Dec 31, 2013 8.953 9.035 9.035 9.035 47,524,932 +0.09(+0.98%)
Dec 30, 2013 8.994 9.029 8.930 8.947 55,953,248 -0.01(-0.13%)
Dec 27, 2013 8.988 8.988 8.930 8.959 37,300,436 -0.02(-0.20%)
Dec 26, 2013 8.918 8.983 8.912 8.977 42,558,240 +0.08(+0.92%)
Dec 24, 2013 8.901 8.918 8.842 8.895 38,667,176 +0.02(+0.26%)
Dec 23, 2013 9.070 9.076 8.854 8.871 101,023,936 -0.16(-1.75%)
Dec 20, 2013 8.988 9.076 8.971 9.029 105,040,656 +0.07(+0.78%)
Dec 19, 2013 9.076 9.076 8.930 8.959 144,404,512 -0.20(-2.24%)
Dec 18, 2013 9.779 9.369 8.883 9.164 376,055,360 -0.61(-6.29%)
Dec 17, 2013 9.873 9.949 9.756 9.779 69,096,248 -0.09(-0.95%)
Dec 16, 2013 9.791 9.919 9.785 9.873 64,770,500 +0.16(+1.63%)
Dec 13, 2013 9.650 9.832 9.638 9.715 82,886,440 +0.12(+1.22%)
Dec 12, 2013 9.580 9.638 9.486 9.597 52,698,080 -0.01(-0.12%)
Dec 11, 2013 9.685 9.726 9.562 9.609 64,607,224 -0.07(-0.73%)
Dec 10, 2013 9.691 9.773 9.668 9.679 52,084,244 -0.02(-0.18%)
Dec 09, 2013 9.767 9.832 9.662 9.697 58,634,376 -0.08(-0.84%)
Dec 06, 2013 9.908 9.925 9.729 9.779 56,805,076 -0.02(-0.24%)
Dec 05, 2013 9.756 9.873 9.674 9.802 76,385,480 +0.07(+0.72%)
Dec 04, 2013 9.726 9.814 9.656 9.732 68,428,120 +0.04(+0.36%)
Dec 03, 2013 9.984 10.07 9.615 9.697 127,450,512 -0.29(-2.93%)
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.