Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.980 10.13 9.900 9.960 97,589 -0.03(-0.30%)
Feb 27, 2014 9.970 10.05 9.810 9.990 111,805 +0.02(+0.20%)
Feb 26, 2014 9.690 10.14 9.690 9.970 156,604 +0.35(+3.64%)
Feb 25, 2014 9.850 9.870 9.560 9.620 167,314 -0.17(-1.74%)
Feb 24, 2014 9.950 10.12 9.790 9.790 320,294 +0.00(+0.00%)
Feb 21, 2014 9.420 9.910 9.080 9.790 424,742 +0.38(+4.04%)
Feb 20, 2014 9.600 10.05 8.640 9.410 896,948 -1.36(-12.63%)
Feb 19, 2014 10.64 11.43 10.64 10.77 276,398 +0.06(+0.56%)
Feb 18, 2014 10.34 10.81 10.08 10.71 167,848 +0.52(+5.10%)
Feb 14, 2014 10.09 10.19 10.19 10.19 192,100 +0.12(+1.19%)
Feb 13, 2014 9.820 10.12 9.800 10.07 90,074 +0.18(+1.82%)
Feb 12, 2014 9.770 9.930 9.765 9.890 86,232 +0.11(+1.12%)
Feb 11, 2014 9.790 9.830 9.656 9.780 84,361 +0.03(+0.31%)
Feb 10, 2014 9.560 9.870 9.460 9.750 97,750 +0.14(+1.46%)
Feb 07, 2014 9.680 9.720 9.390 9.610 140,288 -0.08(-0.83%)
Feb 06, 2014 10.05 10.05 9.630 9.690 196,047 -0.27(-2.71%)
Feb 05, 2014 10.08 10.08 9.850 9.960 87,649 -0.15(-1.48%)
Feb 04, 2014 10.00 10.29 9.800 10.11 109,689 +0.11(+1.10%)
Feb 03, 2014 10.80 10.85 9.780 10.00 238,061 -0.79(-7.32%)
Jan 31, 2014 10.65 11.01 10.61 10.79 122,747 -0.05(-0.46%)
Jan 30, 2014 10.75 11.00 10.71 10.84 78,095 +0.17(+1.59%)
Jan 29, 2014 10.65 10.85 10.60 10.67 100,062 -0.11(-1.02%)
Jan 28, 2014 10.76 10.88 10.60 10.78 160,640 +0.06(+0.56%)
Jan 27, 2014 10.93 11.04 10.45 10.72 213,298 -0.22(-2.01%)
Jan 24, 2014 11.58 11.59 10.85 10.94 194,384 -0.70(-6.01%)
Jan 23, 2014 11.68 11.74 11.40 11.64 145,974 -0.06(-0.51%)
Jan 22, 2014 11.99 12.14 11.62 11.70 139,839 -0.23(-1.93%)
Jan 21, 2014 11.90 12.14 11.78 11.93 236,515 +0.20(+1.71%)
Jan 17, 2014 11.27 11.73 11.73 11.73 218,300 +0.49(+4.36%)
Jan 16, 2014 11.02 11.33 11.02 11.24 89,385 +0.17(+1.54%)
Jan 15, 2014 10.95 11.10 10.92 11.07 197,038 +0.12(+1.10%)
Jan 14, 2014 10.79 11.06 10.70 10.95 87,086 +0.19(+1.77%)
Jan 13, 2014 11.03 11.11 10.64 10.76 163,407 -0.24(-2.18%)
Jan 10, 2014 11.04 11.07 10.89 11.00 102,677 -0.01(-0.09%)
Jan 09, 2014 10.80 11.05 10.75 11.01 100,620 +0.19(+1.76%)
Jan 08, 2014 10.95 10.95 10.75 10.82 158,857 -0.15(-1.37%)
Jan 07, 2014 10.94 11.21 10.77 10.97 193,588 +0.10(+0.92%)
Jan 06, 2014 11.11 11.32 10.87 10.87 165,652 -0.20(-1.81%)
Jan 03, 2014 11.04 11.16 11.00 11.07 102,409 +0.03(+0.27%)
Jan 02, 2014 11.13 11.27 10.91 11.04 133,205 -0.05(-0.45%)
Dec 31, 2013 11.00 11.09 11.09 11.09 94,900 +0.15(+1.37%)
Dec 30, 2013 10.98 11.08 10.84 10.94 121,622 +0.12(+1.11%)
Dec 27, 2013 11.15 11.15 10.76 10.82 76,629 -0.28(-2.52%)
Dec 26, 2013 11.04 11.15 11.00 11.10 87,115 +0.14(+1.28%)
Dec 24, 2013 10.80 11.00 10.69 10.96 40,530 +0.10(+0.92%)
Dec 23, 2013 10.79 10.95 10.74 10.86 142,409 +0.20(+1.88%)
Dec 20, 2013 10.28 10.68 10.21 10.66 375,502 +0.38(+3.70%)
Dec 19, 2013 10.51 10.52 10.12 10.28 86,624 -0.22(-2.10%)
Dec 18, 2013 10.32 10.55 10.18 10.50 54,219 +0.18(+1.74%)
Dec 17, 2013 10.32 10.50 10.18 10.32 64,492 -0.03(-0.29%)
Dec 16, 2013 10.13 10.39 10.13 10.35 71,465 +0.23(+2.27%)
Dec 13, 2013 10.14 10.20 9.900 10.12 105,379 -0.02(-0.20%)
Dec 12, 2013 10.13 10.29 10.10 10.14 92,490 +0.01(+0.10%)
Dec 11, 2013 10.52 10.56 10.09 10.13 134,388 -0.37(-3.52%)
Dec 10, 2013 10.54 10.59 10.47 10.50 107,421 -0.04(-0.38%)
Dec 09, 2013 10.65 10.65 10.50 10.54 77,297 -0.16(-1.50%)
Dec 06, 2013 10.75 10.75 10.65 10.70 137,255 +0.05(+0.47%)
Dec 05, 2013 10.70 10.76 10.63 10.65 89,343 -0.06(-0.56%)
Dec 04, 2013 10.50 10.86 10.50 10.71 199,678 +0.20(+1.90%)
Dec 03, 2013 11.00 11.00 10.41 10.51 201,427 -0.50(-4.54%)
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.