Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.270 8.460 8.260 8.360 5,139,846 -0.01(-0.12%)
Jan 30, 2014 8.300 8.520 8.300 8.370 5,682,690 +0.11(+1.33%)
Jan 29, 2014 8.340 8.450 8.260 8.260 5,348,251 -0.01(-0.12%)
Jan 28, 2014 8.180 8.320 8.070 8.270 5,383,864 +0.12(+1.47%)
Jan 27, 2014 8.190 8.290 8.042 8.150 3,533,592 -0.05(-0.61%)
Jan 24, 2014 8.420 8.460 8.160 8.200 5,079,203 -0.23(-2.73%)
Jan 23, 2014 8.550 8.650 8.420 8.430 5,408,691 -0.15(-1.75%)
Jan 22, 2014 8.740 8.870 8.460 8.580 13,058,976 -0.25(-2.83%)
Jan 21, 2014 8.730 8.910 8.701 8.830 9,324,000 +0.18(+2.08%)
Jan 17, 2014 8.650 8.650 8.650 0 +0.04(+0.46%)
Jan 16, 2014 8.640 8.640 8.430 8.610 10,026,373 -0.01(-0.12%)
Jan 15, 2014 8.580 8.650 8.590 8.620 5,781,917 +0.04(+0.47%)
Jan 14, 2014 8.670 8.800 8.440 8.580 14,703,392 -0.05(-0.58%)
Jan 13, 2014 8.660 8.810 8.600 8.630 13,705,838 -0.15(-1.71%)
Jan 10, 2014 8.350 8.790 8.340 8.780 22,146,743 +0.44(+5.28%)
Jan 09, 2014 8.400 8.420 8.150 8.340 13,179,156 +0.00(+0.00%)
Jan 08, 2014 7.940 8.370 7.910 8.340 12,854,108 +0.41(+5.17%)
Jan 07, 2014 7.860 8.010 7.860 7.930 5,342,351 +0.08(+1.02%)
Jan 06, 2014 7.960 8.000 7.830 7.850 4,028,811 -0.08(-1.01%)
Jan 03, 2014 7.900 8.020 7.810 7.930 6,612,786 +0.05(+0.63%)
Jan 02, 2014 7.830 7.890 7.800 7.880 5,322,096 +0.05(+0.64%)
Dec 31, 2013 7.830 7.830 7.830 0 +0.05(+0.64%)
Dec 30, 2013 7.750 7.830 7.750 7.780 2,562,390 +0.02(+0.26%)
Dec 27, 2013 7.760 7.830 7.710 7.760 2,799,611 +0.05(+0.65%)
Dec 26, 2013 7.720 7.860 7.570 7.710 6,506,768 +0.00(+0.00%)
Dec 24, 2013 7.620 7.730 7.620 7.710 1,787,061 +0.11(+1.45%)
Dec 23, 2013 7.490 7.620 7.420 7.600 4,020,848 +0.16(+2.15%)
Dec 20, 2013 7.350 7.550 7.310 7.440 6,630,113 +0.07(+0.95%)
Dec 19, 2013 7.330 7.400 7.260 7.370 5,207,779 +0.01(+0.14%)
Dec 18, 2013 7.320 7.380 7.200 7.360 4,330,752 +0.03(+0.41%)
Dec 17, 2013 7.190 7.430 7.190 7.330 5,085,984 +0.11(+1.52%)
Dec 16, 2013 7.260 7.350 7.210 7.220 3,382,731 +0.01(+0.14%)
Dec 13, 2013 7.352 7.440 7.180 7.210 3,036,111 -0.14(-1.90%)
Dec 12, 2013 7.440 7.500 7.320 7.350 3,113,820 -0.05(-0.68%)
Dec 11, 2013 7.480 7.570 7.350 7.400 3,719,354 -0.09(-1.20%)
Dec 10, 2013 7.400 7.510 7.375 7.490 3,310,658 +0.09(+1.22%)
Dec 09, 2013 7.500 7.510 7.365 7.400 5,013,132 -0.06(-0.80%)
Dec 06, 2013 7.590 7.620 7.430 7.460 0 -0.04(-0.53%)
Dec 05, 2013 7.540 7.560 7.400 7.500 6,506,559 -0.07(-0.92%)
Dec 04, 2013 7.610 7.630 7.460 7.570 7,690,765 -0.05(-0.66%)
Dec 03, 2013 7.640 7.720 7.580 7.620 3,593,670 -0.06(-0.78%)
Dec 02, 2013 7.660 7.790 7.570 7.680 2,540,445 +0.03(+0.39%)
Nov 29, 2013 7.670 7.770 7.622 7.650 0 -0.02(-0.26%)
Nov 27, 2013 7.610 7.750 7.550 7.670 0 +0.14(+1.86%)
Nov 26, 2013 7.500 7.610 7.450 7.530 0 -0.02(-0.26%)
Nov 25, 2013 7.500 7.620 7.440 7.550 3,380,640 +0.04(+0.53%)
Nov 22, 2013 7.500 7.570 7.465 7.510 0 +0.02(+0.27%)
Nov 21, 2013 7.380 7.610 7.320 7.490 9,633,754 +0.12(+1.63%)
Nov 20, 2013 7.120 7.510 7.090 7.370 10,823,332 +0.24(+3.37%)
Nov 19, 2013 7.250 7.510 7.050 7.130 8,292,192 -0.28(-3.78%)
Nov 18, 2013 7.270 7.585 7.250 7.410 6,514,294 +0.13(+1.79%)
Nov 15, 2013 7.270 7.290 7.170 7.280 0 +0.03(+0.34%)
Nov 14, 2013 7.310 7.340 7.190 7.255 2,272,031 -0.07(-0.89%)
Nov 13, 2013 7.240 7.335 7.205 7.320 4,172,917 -0.01(-0.12%)
Nov 12, 2013 7.180 7.330 7.100 7.329 5,242,042 +0.24(+3.44%)
Nov 11, 2013 7.130 7.310 7.049 7.085 0 -0.05(-0.70%)
Nov 08, 2013 7.040 7.160 6.930 7.135 0 +0.12(+1.71%)
Nov 07, 2013 7.140 7.200 6.900 7.015 6,161,953 -0.06(-0.78%)
Nov 06, 2013 7.270 7.310 7.050 7.070 4,715,010 -0.17(-2.35%)
Nov 05, 2013 7.260 7.360 7.190 7.240 3,872,050 -0.08(-1.09%)
Nov 04, 2013 7.250 7.380 7.190 7.320 3,466,735 +0.08(+1.17%)
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.