Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.128 6.243 6.243 6.243 85 +0.10(+1.60%)
Feb 27, 2014 6.172 6.172 6.104 6.145 706 -0.03(-0.53%)
Feb 26, 2014 6.202 6.202 6.096 6.178 2,808 -0.15(-2.34%)
Feb 25, 2014 6.276 6.326 6.202 6.326 2,385 +0.12(+1.88%)
Feb 24, 2014 6.340 6.340 6.161 6.209 3,071 +0.05(+0.77%)
Feb 21, 2014 6.030 6.161 6.013 6.161 3,125 +0.00(+0.00%)
Feb 20, 2014 6.079 6.161 6.038 6.161 2,572 -0.00(-0.00%)
Feb 19, 2014 6.242 6.242 6.161 6.161 1,592 +0.06(+0.94%)
Feb 18, 2014 6.063 6.334 6.054 6.104 8,675 +0.04(+0.68%)
Feb 14, 2014 6.161 6.063 6.063 6.063 1,582 -0.10(-1.60%)
Feb 13, 2014 6.120 6.211 6.104 6.161 3,603 +0.13(+2.18%)
Feb 12, 2014 5.997 6.342 5.957 6.030 15,203 -0.02(-0.41%)
Feb 11, 2014 5.989 6.100 5.989 6.054 1,982 +0.09(+1.52%)
Feb 10, 2014 5.997 6.087 5.964 5.964 2,215 -0.12(-2.02%)
Feb 07, 2014 5.833 6.087 5.833 6.087 9,335 +0.25(+4.22%)
Feb 06, 2014 6.054 6.054 5.833 5.841 2,059 -0.12(-1.93%)
Feb 05, 2014 5.956 6.202 5.915 5.956 2,328 +0.04(+0.69%)
Feb 04, 2014 6.022 6.342 5.907 5.915 6,088 -0.05(-0.83%)
Feb 03, 2014 6.005 6.005 5.964 5.964 1,065 -0.02(-0.27%)
Jan 31, 2014 5.956 6.137 5.956 5.981 6,988 +0.09(+1.53%)
Jan 30, 2014 5.948 5.956 5.887 5.890 1,767 -0.02(-0.42%)
Jan 29, 2014 6.137 6.468 5.915 5.915 63,256 -0.25(-4.13%)
Jan 28, 2014 5.915 6.169 5.915 6.169 28,023 +0.28(+4.68%)
Jan 27, 2014 5.915 5.972 5.874 5.893 11,357 -0.06(-1.05%)
Jan 24, 2014 5.948 5.997 5.833 5.956 25,027 -0.00(-0.00%)
Jan 23, 2014 6.054 6.054 5.956 5.956 1,980 -0.08(-1.36%)
Jan 22, 2014 5.956 6.071 5.956 6.038 6,816 +0.09(+1.52%)
Jan 21, 2014 5.898 5.972 5.895 5.948 6,864 +0.11(+1.83%)
Jan 17, 2014 5.759 5.841 5.841 5.841 16,311 +0.04(+0.71%)
Jan 16, 2014 5.783 5.849 5.775 5.800 6,841 +0.01(+0.14%)
Jan 15, 2014 5.808 5.898 5.726 5.792 6,340 -0.15(-2.49%)
Jan 14, 2014 5.874 5.939 5.734 5.939 5,702 +0.07(+1.12%)
Jan 13, 2014 5.874 5.874 5.874 5.874 1,192 +0.12(+2.14%)
Jan 10, 2014 5.931 5.981 5.627 5.751 8,744 -0.23(-3.85%)
Jan 09, 2014 6.079 6.079 5.972 5.981 7,455 -0.13(-2.18%)
Jan 08, 2014 5.939 6.127 5.939 6.114 3,712 +0.22(+3.65%)
Jan 07, 2014 5.915 5.915 5.898 5.898 681 -0.00(-0.03%)
Jan 06, 2014 5.842 6.006 5.842 5.900 3,895 +0.06(+1.02%)
Jan 03, 2014 5.816 6.085 5.800 5.841 4,031 +0.02(+0.43%)
Jan 02, 2014 5.751 5.948 5.594 5.816 10,723 +0.08(+1.43%)
Dec 31, 2013 5.537 5.734 5.734 5.734 21,545 +0.24(+4.34%)
Dec 30, 2013 5.389 5.496 5.357 5.496 46,268 +0.04(+0.75%)
Dec 27, 2013 5.381 5.455 5.373 5.455 28,001 +0.07(+1.37%)
Dec 26, 2013 5.463 5.463 5.340 5.381 6,910 -0.09(-1.65%)
Dec 24, 2013 5.315 5.504 5.315 5.471 4,507 +0.15(+2.78%)
Dec 23, 2013 5.340 5.455 5.323 5.323 6,294 -0.03(-0.61%)
Dec 20, 2013 5.504 5.545 5.351 5.356 2,788 -0.16(-2.83%)
Dec 19, 2013 5.405 5.662 5.405 5.512 17,273 +0.11(+1.98%)
Dec 18, 2013 5.405 5.405 5.365 5.405 1,799 +0.05(+0.92%)
Dec 17, 2013 5.348 5.356 5.348 5.356 2,432 +0.02(+0.31%)
Dec 16, 2013 5.299 5.405 5.299 5.340 13,452 +0.04(+0.78%)
Dec 13, 2013 5.389 5.405 5.299 5.299 8,155 -0.08(-1.53%)
Dec 12, 2013 5.381 5.381 5.381 5.381 243 +0.07(+1.39%)
Dec 11, 2013 5.447 5.447 5.307 5.307 5,285 +0.01(+0.16%)
Dec 10, 2013 5.389 5.389 5.266 5.299 8,673 +0.16(+3.04%)
Dec 09, 2013 5.315 5.315 5.142 5.143 34,669 -0.21(-3.84%)
Dec 06, 2013 5.364 5.443 5.348 5.348 0 -0.07(-1.36%)
Dec 05, 2013 5.258 5.447 5.258 5.422 0 +0.16(+3.12%)
Dec 04, 2013 5.373 5.373 5.249 5.258 0 -0.08(-1.54%)
Dec 03, 2013 5.405 5.734 5.200 5.340 0 -0.13(-2.40%)
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.