Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.930 7.456 6.910 6.940 203,014 -0.13(-1.84%)
Jan 30, 2014 7.200 7.290 7.050 7.070 58,192 -0.09(-1.26%)
Jan 29, 2014 7.090 7.200 6.870 7.160 127,577 -0.03(-0.42%)
Jan 28, 2014 7.160 7.260 7.090 7.190 94,920 +0.00(+0.00%)
Jan 27, 2014 7.300 7.338 7.060 7.190 66,395 -0.06(-0.83%)
Jan 24, 2014 7.480 7.510 7.230 7.250 142,360 -0.26(-3.46%)
Jan 23, 2014 7.480 7.560 7.400 7.510 92,639 -0.04(-0.53%)
Jan 22, 2014 7.710 7.790 7.530 7.550 94,022 -0.17(-2.20%)
Jan 21, 2014 7.750 7.850 7.650 7.720 67,293 -0.02(-0.26%)
Jan 17, 2014 7.740 7.740 7.740 0 -0.01(-0.13%)
Jan 16, 2014 7.670 7.750 7.520 7.750 174,274 +0.10(+1.31%)
Jan 15, 2014 7.570 7.990 7.570 7.650 124,056 +0.08(+1.06%)
Jan 14, 2014 7.530 7.674 7.460 7.570 82,885 +0.04(+0.53%)
Jan 13, 2014 7.290 7.550 7.290 7.530 142,681 +0.18(+2.45%)
Jan 10, 2014 7.000 7.380 6.830 7.350 203,540 +0.36(+5.15%)
Jan 09, 2014 7.280 7.310 6.980 6.990 195,439 -0.33(-4.51%)
Jan 08, 2014 8.260 8.260 7.170 7.320 400,169 -0.97(-11.70%)
Jan 07, 2014 8.110 8.390 8.110 8.290 101,086 +0.23(+2.85%)
Jan 06, 2014 8.260 8.270 8.030 8.060 91,645 -0.14(-1.71%)
Jan 03, 2014 8.110 8.440 8.030 8.200 93,344 +0.08(+0.99%)
Jan 02, 2014 8.130 8.200 7.920 8.120 124,259 -0.03(-0.37%)
Dec 31, 2013 8.150 8.150 8.150 0 -0.07(-0.85%)
Dec 30, 2013 8.210 8.360 8.020 8.220 74,020 +0.05(+0.61%)
Dec 27, 2013 8.350 8.395 8.140 8.170 67,845 -0.15(-1.80%)
Dec 26, 2013 8.560 8.560 8.228 8.320 73,880 -0.23(-2.69%)
Dec 24, 2013 8.440 8.590 8.440 8.550 31,523 +0.11(+1.30%)
Dec 23, 2013 8.590 8.590 8.350 8.440 110,593 -0.05(-0.59%)
Dec 20, 2013 8.130 8.540 8.130 8.490 331,696 +0.40(+4.94%)
Dec 19, 2013 8.150 8.188 8.050 8.090 47,041 -0.06(-0.74%)
Dec 18, 2013 8.000 8.160 7.860 8.150 112,118 +0.15(+1.88%)
Dec 17, 2013 8.090 8.270 7.950 8.000 128,275 -0.20(-2.44%)
Dec 16, 2013 8.200 8.440 8.070 8.200 114,964 +0.06(+0.74%)
Dec 13, 2013 8.150 8.280 8.070 8.140 87,692 -0.02(-0.25%)
Dec 12, 2013 8.150 8.250 8.050 8.160 66,631 -0.01(-0.12%)
Dec 11, 2013 8.320 8.430 8.060 8.170 113,115 -0.17(-2.04%)
Dec 10, 2013 8.240 8.460 8.230 8.340 199,728 +0.06(+0.72%)
Dec 09, 2013 8.740 8.740 8.230 8.280 186,930 -0.49(-5.59%)
Dec 06, 2013 8.830 8.840 8.617 8.770 0 +0.01(+0.11%)
Dec 05, 2013 8.830 8.880 8.700 8.760 0 -0.09(-1.02%)
Dec 04, 2013 8.840 8.900 8.790 8.850 0 -0.04(-0.45%)
Dec 03, 2013 8.850 8.930 8.800 8.890 0 +0.05(+0.57%)
Dec 02, 2013 8.870 8.930 8.711 8.840 140,361 -0.01(-0.11%)
Nov 29, 2013 8.830 8.900 8.770 8.850 0 +0.08(+0.91%)
Nov 27, 2013 8.650 8.850 8.580 8.770 0 +0.12(+1.39%)
Nov 26, 2013 8.620 8.740 8.530 8.650 0 +0.01(+0.12%)
Nov 25, 2013 8.450 8.730 8.300 8.640 237,995 +0.21(+2.49%)
Nov 22, 2013 8.440 8.500 8.270 8.430 0 -0.03(-0.35%)
Nov 21, 2013 8.300 8.485 8.130 8.460 139,672 +0.17(+2.05%)
Nov 20, 2013 8.290 8.340 8.170 8.290 0 +0.01(+0.12%)
Nov 19, 2013 8.480 8.550 8.160 8.280 147,808 -0.23(-2.70%)
Nov 18, 2013 8.580 8.600 8.470 8.510 0 -0.01(-0.12%)
Nov 15, 2013 8.340 8.540 8.340 8.520 0 +0.16(+1.91%)
Nov 14, 2013 8.040 8.400 8.020 8.360 163,058 +0.31(+3.85%)
Nov 13, 2013 7.920 8.050 7.910 8.050 0 +0.10(+1.26%)
Nov 12, 2013 7.720 7.980 7.700 7.950 0 +0.23(+2.98%)
Nov 11, 2013 7.620 7.850 7.560 7.720 0 +0.07(+0.92%)
Nov 08, 2013 7.480 7.700 7.480 7.650 0 +0.15(+2.00%)
Nov 07, 2013 7.510 7.600 7.420 7.500 160,495 +0.00(+0.00%)
Nov 06, 2013 7.340 7.530 7.240 7.500 269,003 +0.17(+2.32%)
Nov 05, 2013 7.270 7.400 7.250 7.330 0 +0.02(+0.27%)
Nov 04, 2013 7.330 7.350 7.250 7.310 155,381 +0.03(+0.41%)
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.