Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.890 8.110 7.882 8.000 96,836 +0.03(+0.38%)
Jan 30, 2014 7.950 8.120 7.850 7.970 97,672 +0.08(+1.01%)
Jan 29, 2014 8.050 8.050 7.870 7.890 93,173 -0.19(-2.35%)
Jan 28, 2014 8.320 8.335 8.050 8.080 41,479 -0.23(-2.77%)
Jan 27, 2014 8.550 8.550 7.991 8.310 129,051 -0.01(-0.12%)
Jan 24, 2014 8.440 8.440 8.270 8.320 60,145 -0.12(-1.42%)
Jan 23, 2014 8.520 8.530 8.350 8.440 48,707 -0.12(-1.40%)
Jan 22, 2014 8.530 8.580 8.450 8.560 54,617 +0.06(+0.71%)
Jan 21, 2014 8.750 8.750 8.450 8.500 82,688 -0.14(-1.62%)
Jan 17, 2014 8.600 8.640 8.640 8.640 71,000 +0.04(+0.47%)
Jan 16, 2014 8.490 8.690 8.490 8.600 51,884 +0.11(+1.30%)
Jan 15, 2014 8.680 8.790 8.450 8.490 83,635 -0.19(-2.19%)
Jan 14, 2014 8.760 8.760 8.595 8.680 59,584 -0.04(-0.46%)
Jan 13, 2014 8.680 8.780 8.590 8.720 141,803 +0.03(+0.35%)
Jan 10, 2014 8.330 8.700 8.170 8.690 97,947 +0.35(+4.20%)
Jan 09, 2014 8.440 8.440 8.240 8.340 67,096 -0.11(-1.30%)
Jan 08, 2014 8.570 8.570 8.310 8.450 88,067 -0.12(-1.40%)
Jan 07, 2014 8.610 8.690 8.550 8.570 59,639 -0.05(-0.58%)
Jan 06, 2014 8.610 8.778 8.530 8.620 84,158 +0.00(+0.00%)
Jan 03, 2014 8.870 8.870 8.580 8.620 82,384 -0.20(-2.27%)
Jan 02, 2014 8.690 8.940 8.530 8.820 157,739 +0.09(+1.03%)
Dec 31, 2013 8.600 8.730 8.730 8.730 132,100 +0.12(+1.39%)
Dec 30, 2013 8.640 8.660 8.560 8.610 79,818 -0.06(-0.69%)
Dec 27, 2013 8.780 8.780 8.580 8.670 59,784 -0.05(-0.57%)
Dec 26, 2013 8.950 9.080 8.680 8.720 103,090 -0.14(-1.58%)
Dec 24, 2013 8.640 9.030 8.640 8.860 55,820 +0.25(+2.90%)
Dec 23, 2013 8.670 8.740 8.500 8.610 213,636 -0.07(-0.81%)
Dec 20, 2013 8.570 8.690 8.570 8.680 112,640 +0.10(+1.17%)
Dec 19, 2013 8.550 8.630 8.480 8.580 213,493 -0.02(-0.23%)
Dec 18, 2013 8.490 8.740 8.480 8.600 129,264 +0.10(+1.18%)
Dec 17, 2013 8.450 8.580 8.380 8.500 103,089 +0.07(+0.83%)
Dec 16, 2013 8.380 8.530 8.320 8.430 203,156 +0.02(+0.24%)
Dec 13, 2013 8.350 8.550 8.170 8.410 360,314 +0.12(+1.45%)
Dec 12, 2013 8.090 8.327 8.080 8.290 368,089 +0.23(+2.85%)
Dec 11, 2013 8.250 8.330 7.920 8.060 234,277 -0.17(-2.07%)
Dec 10, 2013 7.760 8.300 7.760 8.230 205,391 +0.39(+4.97%)
Dec 09, 2013 7.960 8.135 7.770 7.840 317,637 -0.17(-2.12%)
Dec 06, 2013 8.090 8.200 8.010 8.010 0 -0.08(-0.99%)
Dec 05, 2013 8.350 8.370 8.030 8.090 0 -0.26(-3.11%)
Dec 04, 2013 7.930 8.440 7.920 8.350 0 +0.36(+4.51%)
Dec 03, 2013 8.070 8.200 7.926 7.990 0 -0.08(-0.99%)
Dec 02, 2013 8.170 8.200 7.890 8.070 0 -0.12(-1.47%)
Nov 29, 2013 8.000 8.440 7.330 8.190 0 -3.34(-28.97%)
Nov 27, 2013 11.24 11.55 11.21 11.53 187,200 +0.32(+2.85%)
Nov 26, 2013 11.46 11.51 11.17 11.21 0 -0.23(-2.01%)
Nov 25, 2013 11.33 11.63 11.30 11.44 0 +0.10(+0.88%)
Nov 22, 2013 11.41 11.49 11.24 11.34 0 -0.11(-0.96%)
Nov 21, 2013 11.15 11.50 11.13 11.45 0 +0.30(+2.69%)
Nov 20, 2013 11.50 11.68 11.12 11.15 0 -0.33(-2.87%)
Nov 19, 2013 11.58 11.62 11.30 11.48 0 -0.12(-1.03%)
Nov 18, 2013 11.74 11.85 11.60 11.60 0 -0.15(-1.28%)
Nov 15, 2013 11.75 11.76 11.50 11.75 0 -0.02(-0.17%)
Nov 14, 2013 11.99 12.00 11.65 11.77 0 -0.28(-2.32%)
Nov 12, 2013 11.87 12.13 11.61 12.05 0 +0.20(+1.69%)
Nov 11, 2013 12.01 12.01 11.54 11.85 0 -0.08(-0.67%)
Nov 08, 2013 12.35 12.40 11.69 11.93 0 +0.14(+1.19%)
Nov 07, 2013 12.54 12.54 11.67 11.79 0 -0.58(-4.69%)
Nov 06, 2013 12.18 12.65 12.10 12.37 0 +0.25(+2.06%)
Nov 05, 2013 11.90 12.15 11.78 12.12 0 +0.22(+1.85%)
Nov 04, 2013 11.55 12.15 11.53 11.90 0 +0.33(+2.85%)
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.