Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.042 9.062 9.062 9.062 5,408,913 +0.03(+0.30%)
Dec 30, 2013 9.055 9.089 9.022 9.035 4,430,072 -0.01(-0.15%)
Dec 27, 2013 9.096 9.109 9.035 9.049 3,711,532 -0.03(-0.30%)
Dec 26, 2013 9.116 9.136 9.055 9.076 4,471,213 -0.01(-0.07%)
Dec 24, 2013 9.103 9.150 9.076 9.082 2,898,893 -0.01(-0.07%)
Dec 23, 2013 9.042 9.103 9.001 9.089 7,464,813 +0.09(+1.05%)
Dec 20, 2013 9.022 9.062 8.941 8.995 19,498,086 +0.03(+0.38%)
Dec 19, 2013 8.941 9.008 8.887 8.961 9,948,830 +0.00(+0.00%)
Dec 18, 2013 8.846 8.968 8.684 8.961 18,517,706 +0.13(+1.45%)
Dec 17, 2013 8.934 8.941 8.792 8.833 16,185,419 -0.13(-1.43%)
Dec 16, 2013 8.833 8.988 8.833 8.961 12,309,759 +0.16(+1.76%)
Dec 13, 2013 8.812 8.866 8.758 8.806 10,501,477 -0.03(-0.31%)
Dec 12, 2013 8.718 8.887 8.711 8.833 19,119,322 +0.11(+1.24%)
Dec 11, 2013 8.826 8.826 8.684 8.725 16,973,586 -0.05(-0.62%)
Dec 10, 2013 8.677 8.812 8.630 8.779 17,327,196 +0.08(+0.93%)
Dec 09, 2013 8.758 8.772 8.637 8.698 13,875,287 -0.05(-0.54%)
Dec 06, 2013 8.704 8.765 8.657 8.745 11,082,719 +0.14(+1.65%)
Dec 05, 2013 8.630 8.671 8.542 8.603 14,678,692 -0.07(-0.78%)
Dec 04, 2013 8.535 8.698 8.488 8.671 19,747,604 +0.18(+2.07%)
Dec 03, 2013 8.603 8.637 8.431 8.495 17,724,108 -0.12(-1.41%)
Dec 02, 2013 8.657 8.772 8.617 8.617 19,480,302 +0.01(+0.08%)
Nov 29, 2013 8.650 8.704 8.596 8.610 7,680,906 -0.03(-0.35%)
Nov 27, 2013 8.694 8.721 8.630 8.640 12,147,443 -0.02(-0.23%)
Nov 26, 2013 8.701 8.721 8.620 8.660 13,417,568 -0.01(-0.16%)
Nov 25, 2013 8.728 8.808 8.674 8.674 19,171,934 -0.05(-0.62%)
Nov 22, 2013 8.714 8.748 8.627 8.728 12,196,042 +0.03(+0.31%)
Nov 21, 2013 8.593 8.754 8.553 8.701 19,818,226 +0.14(+1.65%)
Nov 20, 2013 8.593 8.620 8.519 8.559 17,225,886 -0.03(-0.39%)
Nov 19, 2013 8.620 8.660 8.512 8.593 17,032,780 -0.03(-0.31%)
Nov 18, 2013 8.674 8.721 8.580 8.620 15,872,632 -0.02(-0.23%)
Nov 15, 2013 8.721 8.741 8.633 8.640 19,819,564 -0.07(-0.77%)
Nov 14, 2013 8.775 8.775 8.687 8.707 11,965,843 -0.03(-0.38%)
Nov 13, 2013 8.633 8.741 8.546 8.741 11,714,567 +0.11(+1.25%)
Nov 12, 2013 8.701 8.751 8.593 8.633 9,177,313 -0.08(-0.93%)
Nov 11, 2013 8.768 8.808 8.687 8.714 11,600,622 -0.04(-0.46%)
Nov 08, 2013 8.398 8.754 8.371 8.754 16,487,645 +0.38(+4.49%)
Nov 07, 2013 8.539 8.600 8.371 8.378 14,023,493 -0.13(-1.58%)
Nov 06, 2013 8.512 8.533 8.405 8.512 11,224,532 +0.07(+0.80%)
Nov 05, 2013 8.358 8.519 8.317 8.445 14,176,923 +0.04(+0.48%)
Nov 04, 2013 8.445 8.479 8.351 8.405 11,721,783 -0.03(-0.32%)
Nov 01, 2013 8.438 8.506 8.391 8.432 13,000,258 +0.00(+0.04%)
Oct 31, 2013 8.412 8.519 8.385 8.428 15,973,446 +0.00(+0.04%)
Oct 30, 2013 8.512 8.553 8.412 8.425 15,755,788 -0.09(-1.03%)
Oct 29, 2013 8.573 8.593 8.465 8.512 13,290,006 -0.05(-0.63%)
Oct 28, 2013 8.512 8.607 8.492 8.566 13,123,434 +0.03(+0.39%)
Oct 25, 2013 8.526 8.559 8.472 8.533 14,533,454 +0.04(+0.48%)
Oct 24, 2013 8.499 8.526 8.438 8.492 15,799,696 +0.01(+0.08%)
Oct 23, 2013 8.465 8.519 8.438 8.485 18,693,064 -0.01(-0.16%)
Oct 22, 2013 8.452 8.533 8.425 8.499 26,608,540 +0.05(+0.64%)
Oct 21, 2013 8.452 8.479 8.398 8.445 13,787,672 -0.03(-0.32%)
Oct 18, 2013 8.512 8.526 8.324 8.472 17,561,474 +0.04(+0.44%)
Oct 17, 2013 8.257 8.438 8.143 8.435 23,379,926 +0.27(+3.34%)
Oct 16, 2013 8.095 8.324 8.022 8.163 27,028,330 +0.19(+2.36%)
Oct 15, 2013 8.008 8.042 7.934 7.974 12,872,805 -0.05(-0.59%)
Oct 14, 2013 7.941 8.035 7.914 8.022 11,672,478 +0.03(+0.42%)
Oct 11, 2013 7.874 8.001 7.820 7.988 12,237,015 +0.09(+1.11%)
Oct 10, 2013 7.726 7.907 7.726 7.901 16,968,362 +0.26(+3.43%)
Oct 09, 2013 7.598 7.699 7.558 7.638 19,092,946 +0.04(+0.53%)
Oct 08, 2013 7.692 7.763 7.564 7.598 23,504,926 -0.10(-1.31%)
Oct 07, 2013 7.759 7.773 7.679 7.699 13,573,934 -0.13(-1.63%)
Oct 04, 2013 7.706 7.867 7.692 7.827 12,756,599 +0.13(+1.66%)
Oct 03, 2013 7.658 7.739 7.598 7.699 19,078,816 +0.02(+0.26%)
Oct 02, 2013 7.679 7.763 7.652 7.679 16,417,706 -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.