Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.774 8.859 8.859 8.859 155,893 +0.12(+1.43%)
Dec 30, 2013 8.682 8.806 8.675 8.734 276,082 +0.05(+0.53%)
Dec 27, 2013 8.774 8.774 8.662 8.688 53,741 -0.00(-0.04%)
Dec 26, 2013 8.770 8.770 8.692 8.692 82,785 -0.08(-0.89%)
Dec 24, 2013 8.737 8.783 8.705 8.770 39,324 +0.05(+0.52%)
Dec 23, 2013 8.705 8.770 8.705 8.724 84,634 +0.02(+0.22%)
Dec 20, 2013 8.724 8.815 8.698 8.705 247,571 +0.03(+0.30%)
Dec 19, 2013 8.822 8.854 8.653 8.679 127,468 -0.12(-1.33%)
Dec 18, 2013 8.763 8.815 8.718 8.796 81,833 +0.06(+0.67%)
Dec 17, 2013 8.809 8.809 8.718 8.737 133,084 -0.05(-0.52%)
Dec 16, 2013 9.029 9.029 8.666 8.783 269,788 -0.28(-3.08%)
Dec 13, 2013 9.042 9.231 9.003 9.062 140,654 +0.05(+0.50%)
Dec 12, 2013 9.153 9.172 8.984 9.016 86,859 -0.14(-1.49%)
Dec 11, 2013 9.159 9.224 9.055 9.153 74,112 -0.01(-0.07%)
Dec 10, 2013 9.179 9.250 9.133 9.159 93,194 -0.01(-0.07%)
Dec 09, 2013 9.133 9.270 9.133 9.166 51,682 +0.01(+0.14%)
Dec 06, 2013 9.250 9.322 9.127 9.153 62,880 -0.02(-0.21%)
Dec 05, 2013 9.257 9.289 9.140 9.172 41,519 -0.12(-1.33%)
Dec 04, 2013 9.250 9.419 9.218 9.296 66,898 -0.01(-0.07%)
Dec 03, 2013 9.250 9.361 9.211 9.302 58,003 +0.01(+0.14%)
Dec 02, 2013 9.374 9.445 9.289 9.289 50,663 -0.14(-1.52%)
Nov 29, 2013 9.354 9.465 9.315 9.432 58,040 +0.10(+1.11%)
Nov 27, 2013 9.192 9.328 9.166 9.328 57,515 +0.11(+1.20%)
Nov 26, 2013 9.179 9.224 9.101 9.218 47,732 +0.08(+0.85%)
Nov 25, 2013 9.127 9.205 9.107 9.140 46,114 -0.01(-0.07%)
Nov 22, 2013 9.081 9.159 9.029 9.146 62,480 +0.06(+0.72%)
Nov 21, 2013 8.997 9.094 8.977 9.081 44,238 +0.09(+1.01%)
Nov 20, 2013 9.023 9.055 8.964 8.990 27,677 -0.01(-0.14%)
Nov 19, 2013 9.023 9.062 8.964 9.003 42,056 -0.02(-0.22%)
Nov 18, 2013 9.055 9.127 8.990 9.023 79,012 -0.04(-0.43%)
Nov 15, 2013 9.088 9.127 9.042 9.062 53,063 -0.05(-0.50%)
Nov 14, 2013 9.081 9.133 9.029 9.107 43,357 +0.12(+1.30%)
Nov 12, 2013 9.010 9.029 8.964 8.990 44,593 +0.00(+0.00%)
Nov 11, 2013 9.003 9.016 8.964 8.990 121,364 -0.01(-0.07%)
Nov 08, 2013 8.938 9.016 8.932 8.997 64,346 +0.10(+1.09%)
Nov 07, 2013 9.023 9.049 8.899 8.899 67,001 -0.11(-1.23%)
Nov 06, 2013 9.016 9.036 8.977 9.010 57,640 +0.03(+0.29%)
Nov 05, 2013 9.016 9.039 8.984 8.984 83,177 -0.05(-0.50%)
Nov 04, 2013 8.951 9.062 8.912 9.029 96,159 +0.07(+0.80%)
Nov 01, 2013 8.964 9.023 8.899 8.958 128,047 -0.03(-0.29%)
Oct 31, 2013 9.081 9.114 8.984 8.984 108,454 -0.07(-0.79%)
Oct 30, 2013 9.159 9.159 9.042 9.055 58,119 -0.10(-1.06%)
Oct 29, 2013 9.159 9.185 9.120 9.153 85,312 +0.03(+0.28%)
Oct 28, 2013 9.120 9.140 9.042 9.127 85,948 +0.01(+0.07%)
Oct 25, 2013 9.127 9.127 9.042 9.120 65,121 +0.00(+0.00%)
Oct 24, 2013 9.114 9.127 9.055 9.120 150,722 +0.04(+0.43%)
Oct 23, 2013 9.023 9.120 9.023 9.081 101,949 +0.06(+0.65%)
Oct 22, 2013 8.919 9.036 8.861 9.023 99,871 +0.14(+1.57%)
Oct 21, 2013 8.922 8.999 8.883 8.883 142,414 -0.05(-0.50%)
Oct 18, 2013 8.993 8.993 8.877 8.928 171,518 -0.02(-0.22%)
Oct 17, 2013 8.896 8.967 8.883 8.948 88,644 +0.05(+0.58%)
Oct 16, 2013 8.915 8.993 8.890 8.896 98,301 +0.03(+0.29%)
Oct 15, 2013 8.993 9.005 8.864 8.870 116,782 -0.12(-1.29%)
Oct 14, 2013 8.903 9.063 8.903 8.986 118,491 +0.04(+0.43%)
Oct 11, 2013 8.838 8.980 8.838 8.948 83,366 +0.12(+1.38%)
Oct 10, 2013 8.825 8.838 8.806 8.825 88,286 +0.06(+0.66%)
Oct 09, 2013 8.729 8.787 8.716 8.767 132,796 +0.04(+0.44%)
Oct 08, 2013 8.832 8.851 8.722 8.729 176,143 -0.12(-1.38%)
Oct 07, 2013 8.870 8.883 8.812 8.851 100,908 -0.05(-0.58%)
Oct 04, 2013 8.491 8.935 8.491 8.903 287,306 +0.46(+5.41%)
Oct 03, 2013 8.497 8.549 8.414 8.446 112,093 -0.05(-0.53%)
Oct 02, 2013 8.491 8.523 8.452 8.491 307,429 +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.