Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
Jan 02, 2014 9.987 10.17 9.770 10.01 92,816,504 -0.02(-0.22%)
Dec 31, 2013 10.15 10.03 10.03 10.03 63,935,996 -0.13(-1.32%)
Dec 30, 2013 10.07 10.32 10.05 10.16 66,912,656 +0.09(+0.87%)
Dec 27, 2013 10.35 10.37 10.05 10.07 82,035,952 -0.29(-2.82%)
Dec 26, 2013 10.34 10.53 10.29 10.37 106,463,768 +0.27(+2.70%)
Dec 24, 2013 10.00 10.33 9.988 10.09 149,122,272 +0.52(+5.48%)
Dec 23, 2013 9.657 9.749 9.507 9.570 78,896,232 +0.02(+0.22%)
Dec 20, 2013 9.461 9.623 9.439 9.549 111,338,048 +0.17(+1.79%)
Dec 19, 2013 9.794 9.800 9.273 9.381 190,123,984 -0.48(-4.91%)
Dec 18, 2013 10.15 10.33 9.730 9.865 173,363,680 -0.30(-2.94%)
Dec 17, 2013 9.796 10.31 9.755 10.16 156,995,824 +0.30(+3.06%)
Dec 16, 2013 9.905 10.03 9.740 9.863 99,885,144 +0.02(+0.19%)
Dec 13, 2013 9.891 10.12 9.821 9.844 158,996,624 +0.01(+0.12%)
Dec 12, 2013 9.321 9.883 9.235 9.831 160,981,904 +0.52(+5.60%)
Dec 11, 2013 9.459 9.537 9.299 9.310 106,717,944 -0.17(-1.79%)
Dec 10, 2013 9.331 9.725 9.324 9.479 160,833,456 +0.04(+0.42%)
Dec 09, 2013 9.134 9.447 8.947 9.440 135,121,632 +0.28(+3.09%)
Dec 06, 2013 9.434 9.499 9.087 9.157 0 -0.21(-2.22%)
Dec 05, 2013 9.343 9.557 9.300 9.365 139,046,640 +0.10(+1.10%)
Dec 04, 2013 9.621 9.629 9.142 9.263 196,725,584 -0.38(-3.97%)
Dec 03, 2013 8.845 9.663 8.773 9.647 382,720,416 +1.37(+16.53%)
Dec 02, 2013 8.423 8.570 8.262 8.278 114,432,472 -0.21(-2.44%)
Nov 29, 2013 8.651 8.706 8.465 8.485 0 +0.02(+0.27%)
Nov 27, 2013 8.087 8.463 7.968 8.463 0 +0.43(+5.34%)
Nov 26, 2013 7.959 8.181 7.740 8.033 207,946,432 -0.02(-0.28%)
Nov 25, 2013 8.300 8.389 8.020 8.056 153,841,728 -0.04(-0.44%)
Nov 22, 2013 8.105 8.183 7.862 8.092 0 -0.05(-0.59%)
Nov 21, 2013 8.193 8.319 8.017 8.140 178,340,528 +0.07(+0.82%)
Nov 20, 2013 8.405 8.497 7.937 8.074 207,298,032 -0.33(-3.95%)
Nov 19, 2013 7.962 8.600 7.948 8.406 296,315,936 +0.30(+3.71%)
Nov 18, 2013 9.018 9.030 7.974 8.105 345,272,800 -0.92(-10.24%)
Nov 15, 2013 9.123 9.197 8.957 9.030 0 -0.14(-1.56%)
Nov 14, 2013 9.261 9.360 8.941 9.173 182,288,848 -0.01(-0.15%)
Nov 12, 2013 9.646 9.647 9.079 9.187 221,800,304 -0.46(-4.77%)
Nov 11, 2013 9.400 9.695 9.140 9.647 209,346,896 +0.45(+4.89%)
Nov 08, 2013 9.099 9.373 8.821 9.197 0 -0.12(-1.30%)
Nov 07, 2013 9.613 9.710 9.175 9.318 332,404,288 -0.76(-7.53%)
Nov 06, 2013 10.32 10.72 9.757 10.08 465,474,144 -1.71(-14.51%)
Nov 05, 2013 12.00 12.10 11.42 11.79 314,497,408 +0.11(+0.92%)
Nov 04, 2013 11.00 11.69 10.95 11.68 195,493,232 +0.87(+8.04%)
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.