Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.610 8.694 8.694 8.694 158,859 +0.12(+1.43%)
Dec 30, 2013 8.520 8.642 8.513 8.571 281,335 +0.05(+0.53%)
Dec 27, 2013 8.610 8.610 8.500 8.526 54,763 -0.00(-0.04%)
Dec 26, 2013 8.606 8.606 8.529 8.529 84,360 -0.08(-0.89%)
Dec 24, 2013 8.574 8.619 8.542 8.606 40,072 +0.04(+0.52%)
Dec 23, 2013 8.542 8.606 8.542 8.561 86,244 +0.02(+0.22%)
Dec 20, 2013 8.561 8.650 8.536 8.542 252,282 +0.03(+0.30%)
Dec 19, 2013 8.657 8.689 8.491 8.517 129,893 -0.11(-1.33%)
Dec 18, 2013 8.599 8.650 8.555 8.631 83,390 +0.06(+0.67%)
Dec 17, 2013 8.644 8.644 8.555 8.574 135,616 -0.04(-0.52%)
Dec 16, 2013 8.861 8.861 8.504 8.619 274,922 -0.27(-3.08%)
Dec 13, 2013 8.874 9.058 8.835 8.893 143,331 +0.04(+0.50%)
Dec 12, 2013 8.982 9.001 8.816 8.848 88,512 -0.13(-1.49%)
Dec 11, 2013 8.988 9.052 8.886 8.982 75,522 -0.01(-0.07%)
Dec 10, 2013 9.007 9.078 8.963 8.988 94,967 -0.01(-0.07%)
Dec 09, 2013 8.963 9.097 8.963 8.995 52,666 +0.01(+0.14%)
Dec 06, 2013 9.078 9.148 8.956 8.982 64,076 -0.02(-0.21%)
Dec 05, 2013 9.084 9.116 8.969 9.001 42,309 -0.12(-1.33%)
Dec 04, 2013 9.078 9.243 9.046 9.122 68,171 -0.01(-0.07%)
Dec 03, 2013 9.078 9.186 9.039 9.129 59,107 +0.01(+0.14%)
Dec 02, 2013 9.199 9.269 9.116 9.116 51,627 -0.14(-1.52%)
Nov 29, 2013 9.180 9.288 9.141 9.256 59,144 +0.10(+1.11%)
Nov 27, 2013 9.020 9.154 8.995 9.154 58,610 +0.11(+1.20%)
Nov 26, 2013 9.007 9.052 8.931 9.046 48,640 +0.08(+0.85%)
Nov 25, 2013 8.956 9.033 8.937 8.969 46,992 -0.01(-0.07%)
Nov 22, 2013 8.912 8.988 8.861 8.976 63,669 +0.06(+0.72%)
Nov 21, 2013 8.829 8.925 8.810 8.912 45,079 +0.09(+1.01%)
Nov 20, 2013 8.854 8.886 8.797 8.823 28,203 -0.01(-0.14%)
Nov 19, 2013 8.854 8.893 8.797 8.835 42,857 -0.02(-0.22%)
Nov 18, 2013 8.886 8.956 8.823 8.854 80,515 -0.04(-0.43%)
Nov 15, 2013 8.918 8.956 8.874 8.893 54,073 -0.04(-0.50%)
Nov 14, 2013 8.912 8.963 8.861 8.937 44,182 +0.11(+1.30%)
Nov 12, 2013 8.842 8.861 8.797 8.823 45,442 +0.00(+0.00%)
Nov 11, 2013 8.835 8.848 8.797 8.823 123,673 -0.01(-0.07%)
Nov 08, 2013 8.772 8.848 8.765 8.829 65,570 +0.10(+1.09%)
Nov 07, 2013 8.854 8.880 8.733 8.733 68,276 -0.11(-1.23%)
Nov 06, 2013 8.848 8.867 8.810 8.842 58,737 +0.03(+0.29%)
Nov 05, 2013 8.848 8.870 8.816 8.816 84,760 -0.04(-0.50%)
Nov 04, 2013 8.784 8.893 8.746 8.861 97,989 +0.07(+0.80%)
Nov 01, 2013 8.797 8.854 8.733 8.791 130,483 -0.03(-0.29%)
Oct 31, 2013 8.912 8.944 8.816 8.816 110,518 -0.07(-0.79%)
Oct 30, 2013 8.988 8.988 8.874 8.886 59,224 -0.10(-1.06%)
Oct 29, 2013 8.988 9.014 8.950 8.982 86,936 +0.03(+0.28%)
Oct 28, 2013 8.950 8.969 8.874 8.956 87,584 +0.01(+0.07%)
Oct 25, 2013 8.956 8.956 8.874 8.950 66,361 +0.00(+0.00%)
Oct 24, 2013 8.944 8.956 8.886 8.950 153,590 +0.04(+0.43%)
Oct 23, 2013 8.854 8.950 8.854 8.912 103,889 +0.06(+0.65%)
Oct 22, 2013 8.752 8.867 8.695 8.854 101,771 +0.14(+1.57%)
Oct 21, 2013 8.755 8.831 8.717 8.717 145,124 -0.04(-0.50%)
Oct 18, 2013 8.825 8.825 8.711 8.762 174,782 -0.02(-0.22%)
Oct 17, 2013 8.730 8.799 8.717 8.780 90,330 +0.05(+0.58%)
Oct 16, 2013 8.749 8.825 8.724 8.730 100,171 +0.03(+0.29%)
Oct 15, 2013 8.825 8.837 8.698 8.705 119,004 -0.11(-1.29%)
Oct 14, 2013 8.736 8.894 8.736 8.818 120,745 +0.04(+0.43%)
Oct 11, 2013 8.673 8.812 8.673 8.780 84,952 +0.12(+1.38%)
Oct 10, 2013 8.661 8.673 8.642 8.661 89,966 +0.06(+0.66%)
Oct 09, 2013 8.566 8.623 8.553 8.604 135,323 +0.04(+0.44%)
Oct 08, 2013 8.667 8.686 8.560 8.566 179,495 -0.12(-1.38%)
Oct 07, 2013 8.705 8.717 8.648 8.686 102,828 -0.05(-0.58%)
Oct 04, 2013 8.332 8.768 8.332 8.736 292,773 +0.45(+5.41%)
Oct 03, 2013 8.339 8.389 8.257 8.288 114,226 -0.04(-0.53%)
Oct 02, 2013 8.332 8.364 8.294 8.332 313,278 +0.00(+0.00%)
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.