Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.820 7.320 6.670 7.070 10,062,650 +0.06(+0.86%)
Jan 30, 2014 7.000 7.085 6.862 7.010 4,895,161 +0.12(+1.74%)
Jan 29, 2014 6.720 7.110 6.600 6.890 11,855,544 -0.22(-3.09%)
Jan 28, 2014 6.320 7.220 6.240 7.110 27,046,648 +1.12(+18.70%)
Jan 27, 2014 6.270 6.340 5.790 5.990 12,896,283 -0.26(-4.16%)
Jan 24, 2014 6.610 6.610 6.180 6.250 11,187,799 -0.44(-6.58%)
Jan 23, 2014 6.640 6.790 6.620 6.690 4,591,492 -0.01(-0.15%)
Jan 22, 2014 6.790 6.800 6.640 6.700 6,859,481 -0.09(-1.33%)
Jan 21, 2014 7.000 7.040 6.670 6.790 11,236,807 -0.22(-3.14%)
Jan 17, 2014 7.440 7.010 7.010 7.010 10,203,800 -0.43(-5.78%)
Jan 16, 2014 7.560 7.720 7.420 7.440 5,348,422 -0.13(-1.72%)
Jan 15, 2014 7.550 7.680 7.510 7.570 4,116,284 +0.02(+0.26%)
Jan 14, 2014 7.340 7.565 7.310 7.550 6,100,259 +0.24(+3.28%)
Jan 13, 2014 7.500 7.605 7.230 7.310 6,192,593 -0.20(-2.66%)
Jan 10, 2014 7.400 7.520 7.260 7.510 7,621,054 +0.10(+1.35%)
Jan 09, 2014 7.900 7.910 7.300 7.410 12,028,418 -0.51(-6.44%)
Jan 08, 2014 7.970 7.970 7.700 7.920 4,476,038 +0.01(+0.13%)
Jan 07, 2014 7.810 7.960 7.810 7.910 7,165,186 +0.11(+1.41%)
Jan 06, 2014 8.100 8.150 7.580 7.800 11,479,912 -0.29(-3.58%)
Jan 03, 2014 8.140 8.220 7.960 8.090 5,166,854 -0.04(-0.49%)
Jan 02, 2014 8.160 8.240 7.870 8.130 9,723,053 -0.07(-0.85%)
Dec 31, 2013 8.190 8.200 8.200 8.200 4,515,500 +0.02(+0.24%)
Dec 30, 2013 8.180 8.470 8.060 8.180 7,685,417 +0.06(+0.74%)
Dec 27, 2013 7.980 8.130 7.880 8.120 6,211,213 +0.19(+2.40%)
Dec 26, 2013 8.060 8.060 7.820 7.930 7,201,536 +0.06(+0.76%)
Dec 24, 2013 7.500 8.000 7.500 7.870 7,295,035 +0.37(+4.93%)
Dec 23, 2013 7.250 7.660 7.235 7.500 8,589,800 +0.34(+4.75%)
Dec 20, 2013 7.300 7.470 7.110 7.160 10,713,882 -0.13(-1.78%)
Dec 19, 2013 6.730 7.520 6.580 7.290 24,840,028 +0.97(+15.35%)
Dec 18, 2013 6.200 6.400 6.160 6.320 6,114,704 +0.15(+2.43%)
Dec 17, 2013 6.030 6.250 6.030 6.170 6,916,369 +0.14(+2.32%)
Dec 16, 2013 5.960 6.120 5.925 6.030 4,330,143 +0.07(+1.17%)
Dec 13, 2013 5.780 5.990 5.780 5.960 4,845,852 +0.20(+3.47%)
Dec 12, 2013 5.800 5.910 5.730 5.760 4,062,600 +0.00(+0.00%)
Dec 11, 2013 5.900 5.980 5.710 5.760 4,909,010 -0.16(-2.70%)
Dec 10, 2013 5.880 6.120 5.870 5.920 6,404,523 +0.06(+1.02%)
Dec 09, 2013 5.720 5.910 5.720 5.860 3,776,558 +0.16(+2.81%)
Dec 06, 2013 5.950 6.090 5.650 5.700 6,096,669 -0.20(-3.39%)
Dec 05, 2013 6.050 6.090 5.890 5.900 5,450,641 -0.08(-1.34%)
Dec 04, 2013 5.790 6.000 5.780 5.980 7,657,636 +0.24(+4.18%)
Dec 03, 2013 5.650 5.810 5.570 5.740 5,338,428 +0.17(+3.05%)
Dec 02, 2013 5.630 5.680 5.540 5.570 3,680,404 -0.09(-1.59%)
Nov 29, 2013 5.660 5.750 5.570 5.660 2,864,142 +0.05(+0.89%)
Nov 27, 2013 5.420 5.630 5.400 5.610 7,385,442 +0.22(+4.08%)
Nov 26, 2013 5.220 5.440 5.200 5.390 6,993,260 +0.15(+2.86%)
Nov 25, 2013 5.200 5.290 5.110 5.240 5,416,433 +0.05(+0.96%)
Nov 22, 2013 5.220 5.290 5.150 5.190 7,347,068 -0.03(-0.57%)
Nov 21, 2013 5.220 5.330 5.145 5.220 6,113,257 +0.04(+0.77%)
Nov 20, 2013 5.050 5.290 5.030 5.180 6,709,447 +0.16(+3.19%)
Nov 19, 2013 5.110 5.160 4.840 5.020 7,420,694 -0.09(-1.76%)
Nov 18, 2013 5.300 5.345 5.020 5.110 5,772,637 -0.15(-2.85%)
Nov 15, 2013 5.230 5.380 5.220 5.260 4,600,411 +0.03(+0.57%)
Nov 14, 2013 5.280 5.300 5.130 5.230 3,448,741 +0.00(+0.00%)
Nov 13, 2013 5.140 5.325 5.120 5.230 5,273,389 +0.01(+0.19%)
Nov 12, 2013 5.290 5.300 5.120 5.220 5,006,122 -0.11(-2.06%)
Nov 11, 2013 5.410 5.450 5.300 5.330 3,715,702 -0.05(-0.93%)
Nov 08, 2013 5.110 5.490 5.090 5.380 9,325,545 +0.27(+5.28%)
Nov 07, 2013 5.250 5.390 5.010 5.110 10,001,868 -0.11(-2.11%)
Nov 06, 2013 5.070 5.260 5.020 5.220 9,909,225 +0.21(+4.19%)
Nov 05, 2013 4.990 5.070 4.810 5.010 9,182,786 +0.01(+0.20%)
Nov 04, 2013 4.960 5.180 4.950 5.000 21,836,776 +0.40(+8.70%)
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.