Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.938 5.970 5.970 5.970 877,239 +0.03(+0.53%)
Dec 30, 2013 5.938 5.970 5.913 5.938 1,033,969 +0.00(+0.00%)
Dec 27, 2013 5.919 5.944 5.913 5.938 930,819 +0.05(+0.86%)
Dec 26, 2013 5.856 5.894 5.837 5.888 866,915 +0.06(+1.08%)
Dec 24, 2013 5.844 5.850 5.818 5.825 447,222 +0.02(+0.33%)
Dec 23, 2013 5.781 5.834 5.781 5.806 1,403,621 +0.11(+1.99%)
Dec 20, 2013 5.699 5.718 5.686 5.693 1,345,334 +0.03(+0.56%)
Dec 19, 2013 5.648 5.679 5.639 5.661 1,168,728 +0.14(+2.63%)
Dec 18, 2013 5.453 5.522 5.378 5.516 3,088,112 +0.15(+2.82%)
Dec 17, 2013 5.397 5.403 5.343 5.365 861,440 -0.08(-1.39%)
Dec 16, 2013 5.447 5.491 5.431 5.441 1,034,329 +0.02(+0.35%)
Dec 13, 2013 5.434 5.460 5.403 5.422 1,068,901 +0.02(+0.35%)
Dec 12, 2013 5.453 5.472 5.365 5.403 2,208,602 -0.11(-1.94%)
Dec 11, 2013 5.598 5.611 5.497 5.510 821,370 -0.08(-1.35%)
Dec 10, 2013 5.592 5.611 5.574 5.585 931,819 +0.05(+0.91%)
Dec 09, 2013 5.485 5.554 5.485 5.535 633,928 +0.04(+0.80%)
Dec 06, 2013 5.472 5.491 5.453 5.491 1,207,276 +0.09(+1.75%)
Dec 05, 2013 5.504 5.504 5.384 5.397 2,312,813 -0.15(-2.72%)
Dec 04, 2013 5.485 5.560 5.472 5.548 1,835,767 +0.03(+0.57%)
Dec 03, 2013 5.541 5.567 5.504 5.516 1,611,661 -0.03(-0.45%)
Dec 02, 2013 5.560 5.604 5.535 5.541 965,984 -0.05(-0.90%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
Nov 01, 2013 4.905 4.956 4.899 4.949 1,660,668 -0.06(-1.26%)
Oct 31, 2013 5.000 5.038 4.984 5.012 941,120 +0.02(+0.38%)
Oct 30, 2013 5.031 5.044 4.968 4.994 1,622,001 -0.02(-0.38%)
Oct 29, 2013 5.006 5.025 4.997 5.012 1,043,639 +0.05(+1.02%)
Oct 28, 2013 4.994 5.000 4.949 4.962 1,223,701 -0.06(-1.13%)
Oct 25, 2013 5.050 5.050 5.000 5.019 1,359,677 -0.10(-1.97%)
Oct 24, 2013 5.126 5.132 5.101 5.119 647,736 +0.05(+0.99%)
Oct 23, 2013 5.069 5.088 5.050 5.069 744,208 -0.03(-0.49%)
Oct 22, 2013 5.082 5.132 5.075 5.094 1,199,134 +0.00(+0.00%)
Oct 21, 2013 5.145 5.145 5.082 5.094 1,331,905 -0.07(-1.34%)
Oct 18, 2013 5.126 5.170 5.107 5.164 1,136,320 +0.08(+1.49%)
Oct 17, 2013 5.019 5.101 5.019 5.088 1,824,344 +0.09(+1.76%)
Oct 16, 2013 4.949 5.019 4.937 5.000 1,125,960 +0.06(+1.28%)
Oct 15, 2013 4.949 4.962 4.931 4.937 787,992 -0.01(-0.25%)
Oct 14, 2013 4.886 4.949 4.880 4.949 777,194 +0.05(+1.03%)
Oct 11, 2013 4.868 4.899 4.868 4.899 1,230,859 +0.03(+0.65%)
Oct 10, 2013 4.861 4.886 4.849 4.868 2,024,567 +0.13(+2.66%)
Oct 09, 2013 4.754 4.754 4.704 4.742 1,187,373 -0.01(-0.26%)
Oct 08, 2013 4.817 4.830 4.754 4.754 619,994 -0.06(-1.18%)
Oct 07, 2013 4.798 4.830 4.798 4.811 738,432 -0.05(-1.04%)
Oct 04, 2013 4.868 4.886 4.852 4.861 756,563 +0.01(+0.13%)
Oct 03, 2013 4.880 4.893 4.836 4.855 1,353,347 +0.02(+0.39%)
Oct 02, 2013 4.830 4.842 4.786 4.836 1,388,047 +0.04(+0.79%)
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.