Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.050 9.071 9.071 9.071 5,403,941 +0.03(+0.30%)
Dec 30, 2013 9.064 9.098 9.030 9.043 4,426,000 -0.01(-0.15%)
Dec 27, 2013 9.104 9.118 9.043 9.057 3,708,119 -0.03(-0.30%)
Dec 26, 2013 9.125 9.145 9.064 9.084 4,467,102 -0.01(-0.07%)
Dec 24, 2013 9.111 9.158 9.084 9.091 2,896,228 -0.01(-0.07%)
Dec 23, 2013 9.050 9.111 9.010 9.098 7,457,950 +0.09(+1.05%)
Dec 20, 2013 9.030 9.071 8.949 9.003 19,480,162 +0.03(+0.38%)
Dec 19, 2013 8.949 9.016 8.895 8.969 9,939,684 +0.00(+0.00%)
Dec 18, 2013 8.854 8.976 8.692 8.969 18,500,682 +0.13(+1.45%)
Dec 17, 2013 8.942 8.949 8.800 8.841 16,170,539 -0.13(-1.43%)
Dec 16, 2013 8.841 8.996 8.841 8.969 12,298,442 +0.16(+1.76%)
Dec 13, 2013 8.820 8.875 8.766 8.814 10,491,823 -0.03(-0.31%)
Dec 12, 2013 8.726 8.895 8.719 8.841 19,101,746 +0.11(+1.24%)
Dec 11, 2013 8.834 8.834 8.692 8.733 16,957,980 -0.05(-0.62%)
Dec 10, 2013 8.685 8.820 8.638 8.787 17,311,268 +0.08(+0.93%)
Dec 09, 2013 8.766 8.780 8.645 8.706 13,862,531 -0.05(-0.54%)
Dec 06, 2013 8.712 8.773 8.665 8.753 11,072,531 +0.14(+1.65%)
Dec 05, 2013 8.638 8.678 8.550 8.611 14,665,198 -0.07(-0.78%)
Dec 04, 2013 8.543 8.706 8.496 8.678 19,729,448 +0.18(+2.07%)
Dec 03, 2013 8.611 8.645 8.439 8.503 17,707,814 -0.12(-1.41%)
Dec 02, 2013 8.665 8.780 8.624 8.624 19,462,394 +0.01(+0.08%)
Nov 29, 2013 8.658 8.712 8.604 8.618 7,673,844 -0.03(-0.35%)
Nov 27, 2013 8.702 8.729 8.638 8.648 12,136,277 -0.02(-0.23%)
Nov 26, 2013 8.709 8.729 8.628 8.668 13,405,234 -0.01(-0.16%)
Nov 25, 2013 8.736 8.816 8.682 8.682 19,154,312 -0.05(-0.62%)
Nov 22, 2013 8.722 8.756 8.635 8.736 12,184,831 +0.03(+0.31%)
Nov 21, 2013 8.601 8.762 8.561 8.709 19,800,008 +0.14(+1.65%)
Nov 20, 2013 8.601 8.628 8.527 8.567 17,210,050 -0.03(-0.39%)
Nov 19, 2013 8.628 8.668 8.520 8.601 17,017,122 -0.03(-0.31%)
Nov 18, 2013 8.682 8.729 8.588 8.628 15,858,041 -0.02(-0.23%)
Nov 15, 2013 8.729 8.749 8.641 8.648 19,801,346 -0.07(-0.77%)
Nov 14, 2013 8.783 8.783 8.695 8.715 11,954,844 -0.03(-0.38%)
Nov 13, 2013 8.641 8.749 8.554 8.749 11,703,799 +0.11(+1.25%)
Nov 12, 2013 8.709 8.759 8.601 8.641 9,168,877 -0.08(-0.93%)
Nov 11, 2013 8.776 8.816 8.695 8.722 11,589,958 -0.04(-0.46%)
Nov 08, 2013 8.406 8.762 8.379 8.762 16,472,489 +0.38(+4.49%)
Nov 07, 2013 8.547 8.608 8.379 8.386 14,010,602 -0.13(-1.58%)
Nov 06, 2013 8.520 8.540 8.413 8.520 11,214,214 +0.07(+0.80%)
Nov 05, 2013 8.365 8.527 8.325 8.453 14,163,891 +0.04(+0.48%)
Nov 04, 2013 8.453 8.487 8.359 8.413 11,711,008 -0.03(-0.32%)
Nov 01, 2013 8.446 8.513 8.399 8.439 12,988,307 +0.00(+0.04%)
Oct 31, 2013 8.419 8.527 8.392 8.436 15,958,763 +0.00(+0.04%)
Oct 30, 2013 8.520 8.561 8.419 8.433 15,741,305 -0.09(-1.03%)
Oct 29, 2013 8.581 8.601 8.473 8.520 13,277,789 -0.05(-0.63%)
Oct 28, 2013 8.520 8.614 8.500 8.574 13,111,371 +0.03(+0.39%)
Oct 25, 2013 8.534 8.567 8.480 8.540 14,520,095 +0.04(+0.48%)
Oct 24, 2013 8.507 8.534 8.446 8.500 15,785,173 +0.01(+0.08%)
Oct 23, 2013 8.473 8.527 8.446 8.493 18,675,882 -0.01(-0.16%)
Oct 22, 2013 8.460 8.540 8.433 8.507 26,584,080 +0.05(+0.64%)
Oct 21, 2013 8.460 8.487 8.406 8.453 13,774,998 -0.03(-0.32%)
Oct 18, 2013 8.520 8.534 8.332 8.480 17,545,330 +0.04(+0.44%)
Oct 17, 2013 8.264 8.446 8.150 8.443 23,358,436 +0.27(+3.34%)
Oct 16, 2013 8.103 8.332 8.029 8.170 27,003,484 +0.19(+2.36%)
Oct 15, 2013 8.015 8.049 7.941 7.982 12,860,972 -0.05(-0.59%)
Oct 14, 2013 7.948 8.042 7.921 8.029 11,661,748 +0.03(+0.42%)
Oct 11, 2013 7.881 8.009 7.827 7.995 12,225,767 +0.09(+1.11%)
Oct 10, 2013 7.733 7.915 7.733 7.908 16,952,766 +0.26(+3.43%)
Oct 09, 2013 7.605 7.706 7.565 7.645 19,075,396 +0.04(+0.53%)
Oct 08, 2013 7.699 7.770 7.571 7.605 23,483,320 -0.10(-1.31%)
Oct 07, 2013 7.766 7.780 7.686 7.706 13,561,457 -0.13(-1.63%)
Oct 04, 2013 7.713 7.874 7.699 7.834 12,744,873 +0.13(+1.66%)
Oct 03, 2013 7.665 7.746 7.605 7.706 19,061,278 +0.02(+0.26%)
Oct 02, 2013 7.686 7.770 7.659 7.686 16,402,614 -0.07(-0.95%)
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.