Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.815 6.915 6.793 6.876 601,852 -0.06(-0.88%)
Jan 30, 2014 6.909 6.952 6.815 6.937 1,579,875 +0.13(+1.88%)
Jan 29, 2014 6.793 6.859 6.776 6.809 524,608 -0.03(-0.49%)
Jan 28, 2014 6.776 6.887 6.765 6.843 649,592 -0.03(-0.48%)
Jan 27, 2014 6.920 6.965 6.859 6.876 599,614 -0.04(-0.56%)
Jan 24, 2014 7.054 7.065 6.915 6.915 1,076,334 -0.24(-3.41%)
Jan 23, 2014 7.192 7.198 7.104 7.159 1,011,176 +0.07(+1.02%)
Jan 22, 2014 7.087 7.100 7.026 7.087 1,122,957 -0.06(-0.85%)
Jan 21, 2014 7.209 7.209 7.106 7.148 1,101,646 -0.12(-1.68%)
Jan 17, 2014 7.231 7.270 7.270 7.270 3,065,364 -0.01(-0.15%)
Jan 16, 2014 7.303 7.313 7.244 7.281 614,110 -0.01(-0.15%)
Jan 15, 2014 7.220 7.305 7.187 7.292 765,471 +0.07(+1.00%)
Jan 14, 2014 7.226 7.254 7.209 7.220 871,388 +0.03(+0.39%)
Jan 13, 2014 7.204 7.254 7.192 7.192 1,685,293 +0.00(+0.00%)
Jan 10, 2014 7.109 7.220 7.092 7.192 1,744,362 +0.27(+3.93%)
Jan 09, 2014 6.904 6.937 6.898 6.920 1,013,813 +0.01(+0.16%)
Jan 08, 2014 6.870 6.909 6.848 6.909 782,904 +0.01(+0.08%)
Jan 07, 2014 6.870 6.915 6.837 6.904 1,797,917 +0.16(+2.30%)
Jan 06, 2014 6.715 6.748 6.670 6.748 1,331,643 +0.08(+1.25%)
Jan 03, 2014 6.681 6.698 6.609 6.665 592,761 +0.02(+0.33%)
Jan 02, 2014 6.643 6.654 6.598 6.643 793,264 -0.22(-3.16%)
Dec 31, 2013 6.859 6.859 6.859 6.859 726,324 +0.04(+0.65%)
Dec 30, 2013 6.848 6.859 6.798 6.815 777,331 -0.04(-0.57%)
Dec 27, 2013 6.837 6.909 6.826 6.854 1,001,546 +0.12(+1.73%)
Dec 26, 2013 6.693 6.737 6.687 6.737 590,516 +0.04(+0.66%)
Dec 24, 2013 6.676 6.720 6.631 6.693 435,668 +0.03(+0.42%)
Dec 23, 2013 6.643 6.704 6.643 6.665 1,110,301 +0.01(+0.17%)
Dec 20, 2013 6.670 6.765 6.565 6.654 1,385,840 -0.19(-2.76%)
Dec 19, 2013 6.820 6.843 6.792 6.843 773,795 +0.06(+0.82%)
Dec 18, 2013 6.793 6.804 6.692 6.787 854,467 +0.12(+1.75%)
Dec 17, 2013 6.748 6.754 6.654 6.670 900,516 +0.11(+1.69%)
Dec 16, 2013 6.587 6.615 6.554 6.559 814,486 +0.01(+0.17%)
Dec 13, 2013 6.581 6.581 6.470 6.548 1,012,472 -0.05(-0.76%)
Dec 12, 2013 6.631 6.665 6.598 6.598 776,758 -0.05(-0.75%)
Dec 11, 2013 6.720 6.731 6.631 6.648 866,742 -0.08(-1.24%)
Dec 10, 2013 6.776 6.798 6.715 6.731 2,025,883 -0.13(-1.86%)
Dec 09, 2013 6.809 6.893 6.804 6.859 1,096,446 +0.03(+0.41%)
Dec 06, 2013 6.798 6.837 6.748 6.831 1,689,711 +0.03(+0.49%)
Dec 05, 2013 6.831 6.887 6.798 6.798 892,972 +0.03(+0.49%)
Dec 04, 2013 6.659 6.781 6.609 6.765 952,596 +0.07(+1.08%)
Dec 03, 2013 6.754 6.759 6.693 6.693 1,466,787 -0.15(-2.25%)
Dec 02, 2013 6.911 6.970 6.846 6.846 751,820 -0.13(-1.85%)
Nov 29, 2013 6.997 7.013 6.959 6.975 524,760 +0.06(+0.93%)
Nov 27, 2013 6.922 6.959 6.889 6.911 827,145 +0.02(+0.31%)
Nov 26, 2013 6.879 6.932 6.852 6.889 552,609 +0.01(+0.08%)
Nov 25, 2013 6.906 6.922 6.857 6.884 699,127 -0.03(-0.39%)
Nov 22, 2013 6.895 6.922 6.879 6.911 540,536 +0.11(+1.58%)
Nov 21, 2013 6.777 6.809 6.766 6.803 804,472 +0.02(+0.32%)
Nov 20, 2013 6.922 6.932 6.776 6.782 808,026 -0.18(-2.62%)
Nov 19, 2013 7.002 7.018 6.949 6.965 884,360 -0.03(-0.38%)
Nov 18, 2013 7.051 7.083 6.992 6.992 693,615 -0.02(-0.23%)
Nov 15, 2013 7.024 7.051 6.954 7.008 706,198 +0.06(+0.85%)
Nov 14, 2013 6.975 6.986 6.911 6.949 725,653 -0.01(-0.08%)
Nov 12, 2013 6.954 7.008 6.932 6.954 1,113,140 -0.06(-0.92%)
Nov 11, 2013 6.986 7.029 6.965 7.018 628,886 +0.04(+0.62%)
Nov 08, 2013 6.911 6.975 6.873 6.975 989,150 +0.09(+1.33%)
Nov 07, 2013 6.981 6.992 6.884 6.884 1,087,512 -0.19(-2.66%)
Nov 06, 2013 7.034 7.072 7.018 7.072 880,104 +0.05(+0.69%)
Nov 05, 2013 6.965 7.024 6.911 7.024 2,009,556 -0.32(-4.32%)
Nov 04, 2013 7.341 7.373 7.309 7.341 552,218 +0.01(+0.15%)
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.