Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.931 6.942 6.865 6.904 2,639,883 -0.06(-0.88%)
Feb 27, 2014 6.942 6.998 6.931 6.965 2,558,392 -0.07(-1.03%)
Feb 26, 2014 7.065 7.070 6.998 7.037 1,683,363 -0.25(-3.43%)
Feb 25, 2014 7.298 7.370 7.254 7.287 1,016,030 -0.01(-0.08%)
Feb 24, 2014 7.254 7.320 7.131 7.292 1,285,406 +0.16(+2.26%)
Feb 21, 2014 7.176 7.217 7.131 7.131 843,343 +0.02(+0.23%)
Feb 20, 2014 7.098 7.137 7.065 7.115 458,007 +0.04(+0.63%)
Feb 19, 2014 7.092 7.137 7.070 7.070 719,551 +0.02(+0.24%)
Feb 18, 2014 7.081 7.098 7.048 7.054 1,048,030 +0.07(+1.03%)
Feb 14, 2014 6.970 6.981 6.981 6.981 522,507 +0.00(+0.00%)
Feb 13, 2014 6.881 6.992 6.881 6.981 912,495 +0.13(+1.86%)
Feb 12, 2014 6.837 6.887 6.820 6.854 599,367 -0.04(-0.56%)
Feb 11, 2014 6.859 6.920 6.854 6.893 986,048 +0.02(+0.24%)
Feb 10, 2014 6.848 6.876 6.815 6.876 4,582,654 -0.06(-0.80%)
Feb 07, 2014 6.887 6.948 6.870 6.931 509,410 +0.11(+1.63%)
Feb 06, 2014 6.765 6.865 6.765 6.820 591,607 +0.17(+2.50%)
Feb 05, 2014 6.659 6.693 6.620 6.654 704,956 +0.00(+0.00%)
Feb 04, 2014 6.665 6.687 6.618 6.654 659,535 +0.02(+0.25%)
Feb 03, 2014 6.787 6.798 6.637 6.637 1,028,617 -0.24(-3.47%)
Jan 31, 2014 6.815 6.915 6.793 6.876 601,852 -0.06(-0.88%)
Jan 30, 2014 6.909 6.952 6.815 6.937 1,579,875 +0.13(+1.88%)
Jan 29, 2014 6.793 6.859 6.776 6.809 524,608 -0.03(-0.49%)
Jan 28, 2014 6.776 6.887 6.765 6.843 649,592 -0.03(-0.48%)
Jan 27, 2014 6.920 6.965 6.859 6.876 599,614 -0.04(-0.56%)
Jan 24, 2014 7.054 7.065 6.915 6.915 1,076,334 -0.24(-3.41%)
Jan 23, 2014 7.192 7.198 7.104 7.159 1,011,176 +0.07(+1.02%)
Jan 22, 2014 7.087 7.100 7.026 7.087 1,122,957 -0.06(-0.85%)
Jan 21, 2014 7.209 7.209 7.106 7.148 1,101,646 -0.12(-1.68%)
Jan 17, 2014 7.231 7.270 7.270 7.270 3,065,364 -0.01(-0.15%)
Jan 16, 2014 7.303 7.313 7.244 7.281 614,110 -0.01(-0.15%)
Jan 15, 2014 7.220 7.305 7.187 7.292 765,471 +0.07(+1.00%)
Jan 14, 2014 7.226 7.254 7.209 7.220 871,388 +0.03(+0.39%)
Jan 13, 2014 7.204 7.254 7.192 7.192 1,685,293 +0.00(+0.00%)
Jan 10, 2014 7.109 7.220 7.092 7.192 1,744,362 +0.27(+3.93%)
Jan 09, 2014 6.904 6.937 6.898 6.920 1,013,813 +0.01(+0.16%)
Jan 08, 2014 6.870 6.909 6.848 6.909 782,904 +0.01(+0.08%)
Jan 07, 2014 6.870 6.915 6.837 6.904 1,797,917 +0.16(+2.30%)
Jan 06, 2014 6.715 6.748 6.670 6.748 1,331,643 +0.08(+1.25%)
Jan 03, 2014 6.681 6.698 6.609 6.665 592,761 +0.02(+0.33%)
Jan 02, 2014 6.643 6.654 6.598 6.643 793,264 -0.22(-3.16%)
Dec 31, 2013 6.859 6.859 6.859 6.859 726,324 +0.04(+0.65%)
Dec 30, 2013 6.848 6.859 6.798 6.815 777,331 -0.04(-0.57%)
Dec 27, 2013 6.837 6.909 6.826 6.854 1,001,546 +0.12(+1.73%)
Dec 26, 2013 6.693 6.737 6.687 6.737 590,516 +0.04(+0.66%)
Dec 24, 2013 6.676 6.720 6.631 6.693 435,668 +0.03(+0.42%)
Dec 23, 2013 6.643 6.704 6.643 6.665 1,110,301 +0.01(+0.17%)
Dec 20, 2013 6.670 6.765 6.565 6.654 1,385,840 -0.19(-2.76%)
Dec 19, 2013 6.820 6.843 6.792 6.843 773,795 +0.06(+0.82%)
Dec 18, 2013 6.793 6.804 6.692 6.787 854,467 +0.12(+1.75%)
Dec 17, 2013 6.748 6.754 6.654 6.670 900,516 +0.11(+1.69%)
Dec 16, 2013 6.587 6.615 6.554 6.559 814,486 +0.01(+0.17%)
Dec 13, 2013 6.581 6.581 6.470 6.548 1,012,472 -0.05(-0.76%)
Dec 12, 2013 6.631 6.665 6.598 6.598 776,758 -0.05(-0.75%)
Dec 11, 2013 6.720 6.731 6.631 6.648 866,742 -0.08(-1.24%)
Dec 10, 2013 6.776 6.798 6.715 6.731 2,025,883 -0.13(-1.86%)
Dec 09, 2013 6.809 6.893 6.804 6.859 1,096,446 +0.03(+0.41%)
Dec 06, 2013 6.798 6.837 6.748 6.831 1,689,711 +0.03(+0.49%)
Dec 05, 2013 6.831 6.887 6.798 6.798 892,972 +0.03(+0.49%)
Dec 04, 2013 6.659 6.781 6.609 6.765 952,596 +0.07(+1.08%)
Dec 03, 2013 6.754 6.759 6.693 6.693 1,466,787 -0.15(-2.25%)
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.