Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.690 10.13 9.690 10.12 3,518,156 +0.30(+3.08%)
Jan 30, 2014 9.475 9.815 9.465 9.812 3,602,856 +0.42(+4.50%)
Jan 29, 2014 9.180 9.457 9.133 9.390 3,166,724 +0.12(+1.24%)
Jan 28, 2014 9.018 9.338 9.000 9.275 2,374,236 +0.24(+2.63%)
Jan 27, 2014 9.188 9.318 9.035 9.037 3,837,984 -0.13(-1.44%)
Jan 24, 2014 9.270 9.312 8.965 9.170 2,029,028 -0.02(-0.24%)
Jan 23, 2014 9.287 9.287 9.065 9.193 1,630,096 -0.11(-1.16%)
Jan 22, 2014 9.455 9.551 9.283 9.300 1,781,148 -0.12(-1.27%)
Jan 21, 2014 9.360 9.500 9.280 9.420 1,727,812 +0.08(+0.86%)
Jan 17, 2014 9.425 9.340 9.340 9.340 3,050,400 -0.07(-0.72%)
Jan 16, 2014 9.275 9.450 9.248 9.408 2,372,292 +0.14(+1.51%)
Jan 15, 2014 9.230 9.345 9.127 9.268 2,490,796 +0.04(+0.41%)
Jan 14, 2014 9.387 9.460 9.057 9.230 4,082,016 -0.08(-0.89%)
Jan 13, 2014 9.210 9.533 9.196 9.312 3,910,948 +0.05(+0.54%)
Jan 10, 2014 9.178 9.314 9.125 9.262 3,209,388 +0.10(+1.12%)
Jan 09, 2014 8.867 9.172 8.818 9.160 2,909,580 +0.29(+3.27%)
Jan 08, 2014 8.875 8.895 8.803 8.870 2,609,256 +0.00(+0.03%)
Jan 07, 2014 8.703 8.896 8.703 8.867 2,029,504 +0.12(+1.33%)
Jan 06, 2014 8.755 8.863 8.675 8.751 2,549,856 +0.05(+0.59%)
Jan 03, 2014 8.623 8.787 8.623 8.700 2,594,064 +0.01(+0.14%)
Jan 02, 2014 8.812 8.910 8.533 8.688 2,331,332 -0.16(-1.86%)
Dec 31, 2013 8.822 8.852 8.852 8.852 1,608,800 +0.02(+0.23%)
Dec 30, 2013 8.783 8.943 8.697 8.832 1,103,500 +0.07(+0.77%)
Dec 27, 2013 8.697 8.848 8.660 8.765 1,457,428 +0.11(+1.27%)
Dec 26, 2013 8.527 8.688 8.436 8.655 1,804,868 +0.14(+1.67%)
Dec 24, 2013 8.453 8.550 8.413 8.512 1,277,736 +0.04(+0.50%)
Dec 23, 2013 8.640 8.747 8.402 8.470 2,020,436 -0.12(-1.43%)
Dec 20, 2013 8.402 8.640 8.383 8.592 3,780,148 +0.24(+2.84%)
Dec 19, 2013 8.562 8.648 8.220 8.355 3,223,720 -0.23(-2.68%)
Dec 18, 2013 8.570 8.697 8.500 8.585 3,044,944 +0.02(+0.20%)
Dec 17, 2013 8.600 8.620 8.465 8.568 936,808 -0.03(-0.32%)
Dec 16, 2013 8.630 8.725 8.515 8.595 1,762,652 -0.03(-0.35%)
Dec 13, 2013 8.640 8.725 8.535 8.625 2,211,156 -0.03(-0.29%)
Dec 12, 2013 8.482 8.770 8.408 8.650 3,920,392 +0.26(+3.10%)
Dec 11, 2013 8.360 8.520 8.288 8.390 2,025,124 +0.07(+0.78%)
Dec 10, 2013 8.565 8.565 8.258 8.325 2,443,780 -0.24(-2.83%)
Dec 09, 2013 8.688 8.700 8.512 8.568 2,198,264 -0.09(-1.10%)
Dec 06, 2013 8.648 8.703 8.468 8.662 0 +0.05(+0.61%)
Dec 05, 2013 8.643 8.842 8.592 8.610 0 -0.04(-0.40%)
Dec 04, 2013 8.560 8.868 8.500 8.645 0 +0.07(+0.79%)
Dec 03, 2013 8.470 8.649 8.377 8.578 0 +0.07(+0.82%)
Dec 02, 2013 8.217 8.992 8.217 8.508 3,127,948 +0.23(+2.84%)
Nov 29, 2013 8.322 8.438 8.273 8.273 0 -0.05(-0.57%)
Nov 27, 2013 8.168 8.322 8.143 8.320 0 +0.19(+2.31%)
Nov 26, 2013 8.095 8.203 8.079 8.133 0 +0.03(+0.40%)
Nov 25, 2013 8.098 8.242 8.012 8.100 1,214,076 -0.00(-0.03%)
Nov 22, 2013 8.185 8.232 8.055 8.102 0 -0.09(-1.10%)
Nov 21, 2013 8.078 8.235 8.037 8.193 1,747,752 +0.14(+1.71%)
Nov 20, 2013 8.060 8.088 7.957 8.055 0 +0.02(+0.19%)
Nov 19, 2013 7.902 8.143 7.812 8.040 2,113,840 +0.17(+2.13%)
Nov 18, 2013 8.000 8.025 7.838 7.872 0 -0.27(-3.29%)
Nov 15, 2013 8.120 8.258 8.080 8.140 0 +0.01(+0.15%)
Nov 14, 2013 8.418 8.432 8.020 8.127 3,663,060 -0.24(-2.87%)
Nov 12, 2013 8.238 8.455 8.135 8.367 0 +0.12(+1.39%)
Nov 11, 2013 8.250 8.387 7.965 8.252 0 -0.01(-0.12%)
Nov 08, 2013 8.307 8.467 8.217 8.262 0 -0.04(-0.54%)
Nov 07, 2013 8.425 8.432 7.913 8.307 10,218,268 +1.50(+21.99%)
Nov 06, 2013 7.170 7.239 6.775 6.810 3,693,544 -0.33(-4.56%)
Nov 05, 2013 7.020 7.165 7.005 7.135 1,389,696 +0.02(+0.35%)
Nov 04, 2013 7.128 7.172 7.037 7.110 2,539,932 +0.01(+0.14%)
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.