Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.675 6.980 6.400 6.400 35,496 +0.10(+1.59%)
Mar 28, 2014 6.510 6.550 6.160 6.300 0 -0.20(-3.08%)
Mar 27, 2014 6.355 6.500 6.355 6.500 16,773 +0.09(+1.40%)
Mar 26, 2014 6.425 6.500 6.350 6.410 7,144 -0.09(-1.38%)
Mar 25, 2014 6.250 6.500 6.200 6.500 22,468 +0.25(+4.00%)
Mar 24, 2014 6.450 6.450 6.200 6.250 20,136 -0.20(-3.10%)
Mar 21, 2014 6.500 6.500 6.450 6.450 15,797 -0.05(-0.77%)
Mar 20, 2014 6.500 6.530 6.450 6.500 9,361 +0.05(+0.78%)
Mar 19, 2014 6.500 6.500 6.400 6.450 21,063 -0.05(-0.77%)
Mar 18, 2014 6.600 6.650 6.500 6.500 15,514 -0.05(-0.76%)
Mar 17, 2014 6.530 6.750 6.500 6.550 26,121 +0.15(+2.34%)
Mar 14, 2014 6.660 6.660 6.200 6.400 0 -0.30(-4.48%)
Mar 13, 2014 6.820 6.830 6.700 6.700 10,330 -0.05(-0.74%)
Mar 12, 2014 6.600 6.860 6.550 6.750 30,589 +0.25(+3.85%)
Mar 11, 2014 6.600 6.600 6.500 6.500 17,884 -0.10(-1.52%)
Mar 10, 2014 6.750 6.750 6.500 6.600 9,909 +0.00(+0.00%)
Mar 07, 2014 6.880 6.880 6.400 6.600 0 -0.30(-4.35%)
Mar 06, 2014 6.900 6.950 6.700 6.900 7,383 +0.00(+0.00%)
Mar 05, 2014 6.850 7.000 6.700 6.900 28,736 +0.05(+0.73%)
Mar 04, 2014 6.980 7.000 6.800 6.850 14,714 -0.20(-2.84%)
Mar 03, 2014 7.150 7.150 6.850 7.050 9,315 -0.05(-0.70%)
Feb 28, 2014 6.615 7.190 6.600 7.100 0 +0.49(+7.41%)
Feb 27, 2014 6.700 6.700 6.570 6.610 30,584 -0.11(-1.64%)
Feb 26, 2014 6.950 6.950 6.650 6.720 71,766 -0.28(-4.00%)
Feb 25, 2014 7.200 7.200 6.950 7.000 34,313 -0.12(-1.69%)
Feb 24, 2014 7.350 7.380 7.050 7.120 42,046 -0.26(-3.52%)
Feb 21, 2014 7.320 7.500 7.250 7.380 0 +0.08(+1.10%)
Feb 20, 2014 7.100 7.350 7.100 7.300 7,580 +0.15(+2.10%)
Feb 19, 2014 7.100 7.500 7.050 7.150 18,653 -0.05(-0.69%)
Feb 18, 2014 7.275 7.300 7.010 7.200 75,438 -0.10(-1.37%)
Feb 14, 2014 7.300 7.300 7.300 0 -0.15(-2.01%)
Feb 13, 2014 7.450 7.450 7.390 7.450 22,911 +0.00(+0.00%)
Feb 12, 2014 7.700 7.700 7.450 7.450 13,275 +0.00(+0.00%)
Feb 11, 2014 7.750 7.750 7.450 7.450 16,865 -0.24(-3.12%)
Feb 10, 2014 7.750 7.940 7.690 7.690 28,910 +0.19(+2.53%)
Feb 07, 2014 7.700 8.000 7.500 7.500 0 -0.06(-0.79%)
Feb 06, 2014 7.500 7.700 7.500 7.560 31,985 +0.00(+0.00%)
Feb 05, 2014 7.700 7.700 7.210 7.560 24,672 -0.19(-2.45%)
Feb 04, 2014 7.570 8.250 7.570 7.750 28,305 +0.18(+2.38%)
Feb 03, 2014 8.250 8.250 7.570 7.570 65,356 -0.69(-8.35%)
Jan 31, 2014 8.750 8.750 8.260 8.260 0 -0.49(-5.60%)
Jan 30, 2014 8.800 8.850 8.700 8.750 21,614 +0.05(+0.57%)
Jan 29, 2014 9.200 9.250 8.700 8.700 42,410 -0.39(-4.29%)
Jan 28, 2014 9.100 9.100 9.030 9.090 53,955 -0.01(-0.11%)
Jan 27, 2014 9.100 9.200 8.860 9.100 75,557 -0.10(-1.09%)
Jan 24, 2014 9.100 9.200 8.900 9.200 0 +0.10(+1.10%)
Jan 23, 2014 8.640 9.140 8.510 9.100 111,896 +0.46(+5.32%)
Jan 22, 2014 8.800 8.800 8.500 8.640 5,337 -0.11(-1.26%)
Jan 21, 2014 8.900 8.900 8.600 8.750 86,037 -0.15(-1.69%)
Jan 17, 2014 8.900 8.900 8.900 0 -0.07(-0.78%)
Jan 16, 2014 8.995 9.000 8.750 8.970 21,079 +0.26(+2.99%)
Jan 15, 2014 8.660 8.750 8.660 8.710 10,743 +0.08(+0.93%)
Jan 14, 2014 8.550 8.700 8.550 8.630 16,184 +0.02(+0.23%)
Jan 13, 2014 8.850 8.850 8.600 8.610 44,861 -0.09(-1.03%)
Jan 10, 2014 8.500 8.950 8.400 8.700 57,665 +0.35(+4.19%)
Jan 09, 2014 8.453 8.500 8.150 8.350 112,324 -0.13(-1.53%)
Jan 08, 2014 8.210 8.480 8.210 8.480 19,571 +0.03(+0.36%)
Jan 07, 2014 8.390 8.490 8.350 8.450 29,324 +0.07(+0.84%)
Jan 06, 2014 8.100 8.380 8.010 8.380 21,874 +0.22(+2.70%)
Jan 03, 2014 8.150 8.250 8.150 8.160 0 -0.04(-0.49%)
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.