Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.609 9.722 9.579 9.616 15,436,401 -0.16(-1.62%)
Jan 30, 2014 9.775 9.797 9.594 9.775 15,778,761 +0.08(+0.78%)
Jan 29, 2014 9.684 9.812 9.639 9.699 18,215,988 -0.07(-0.69%)
Jan 28, 2014 9.684 9.816 9.654 9.767 17,486,078 +0.08(+0.78%)
Jan 27, 2014 9.782 9.873 9.616 9.692 24,331,084 -0.05(-0.54%)
Jan 24, 2014 10.26 10.26 9.722 9.744 39,693,472 -0.57(-5.48%)
Jan 23, 2014 10.44 10.55 10.09 10.31 34,245,056 -0.35(-3.25%)
Jan 22, 2014 10.60 10.66 10.48 10.66 18,473,566 +0.10(+0.93%)
Jan 21, 2014 10.31 10.56 10.29 10.56 22,384,508 +0.35(+3.47%)
Jan 17, 2014 10.22 10.20 10.20 10.20 10,064,248 +0.01(+0.07%)
Jan 16, 2014 10.31 10.32 10.15 10.20 10,382,815 -0.11(-1.10%)
Jan 15, 2014 10.23 10.36 10.26 10.31 10,014,895 +0.08(+0.81%)
Jan 14, 2014 10.22 10.29 10.18 10.23 15,264,626 +0.08(+0.74%)
Jan 13, 2014 10.28 10.29 10.11 10.15 8,615,243 -0.12(-1.17%)
Jan 10, 2014 10.35 10.36 10.20 10.27 12,585,411 -0.10(-0.94%)
Jan 09, 2014 10.28 10.43 10.28 10.37 22,424,262 +0.10(+0.95%)
Jan 08, 2014 10.17 10.31 10.11 10.27 16,715,213 +0.07(+0.67%)
Jan 07, 2014 10.20 10.30 10.14 10.20 15,367,107 +0.08(+0.74%)
Jan 06, 2014 10.10 10.26 10.10 10.13 17,189,850 +0.09(+0.90%)
Jan 03, 2014 10.04 10.13 9.993 10.04 7,392,361 +0.02(+0.23%)
Jan 02, 2014 10.12 10.13 9.993 10.02 8,427,477 -0.10(-0.97%)
Dec 31, 2013 10.09 10.11 10.11 10.11 4,846,555 +0.03(+0.30%)
Dec 30, 2013 10.11 10.14 10.07 10.08 3,969,483 -0.02(-0.15%)
Dec 27, 2013 10.15 10.17 10.08 10.10 3,325,648 -0.03(-0.30%)
Dec 26, 2013 10.17 10.20 10.11 10.13 4,006,346 -0.01(-0.07%)
Dec 24, 2013 10.16 10.21 10.13 10.14 2,597,498 -0.01(-0.07%)
Dec 23, 2013 10.09 10.16 10.05 10.14 6,688,705 +0.11(+1.05%)
Dec 20, 2013 10.07 10.11 9.978 10.04 17,470,894 +0.04(+0.38%)
Dec 19, 2013 9.978 10.05 9.918 10.00 8,914,462 +0.00(+0.00%)
Dec 18, 2013 9.873 10.01 9.692 10.00 16,592,442 +0.14(+1.45%)
Dec 17, 2013 9.970 9.978 9.812 9.857 14,502,640 -0.14(-1.43%)
Dec 16, 2013 9.858 10.03 9.857 10.00 11,029,927 +0.17(+1.76%)
Dec 13, 2013 9.835 9.895 9.775 9.827 9,409,651 -0.03(-0.31%)
Dec 12, 2013 9.729 9.918 9.722 9.857 17,131,508 +0.12(+1.24%)
Dec 11, 2013 9.850 9.850 9.692 9.737 15,208,861 -0.06(-0.62%)
Dec 10, 2013 9.684 9.835 9.631 9.797 15,525,709 +0.09(+0.93%)
Dec 09, 2013 9.775 9.790 9.639 9.707 12,432,690 -0.05(-0.54%)
Dec 06, 2013 9.714 9.782 9.662 9.759 9,930,462 +0.16(+1.65%)
Dec 05, 2013 9.631 9.677 9.533 9.601 13,152,566 -0.08(-0.78%)
Dec 04, 2013 9.526 9.707 9.473 9.677 17,694,468 +0.20(+2.07%)
Dec 03, 2013 9.601 9.639 9.409 9.481 15,881,354 -0.14(-1.41%)
Dec 02, 2013 9.662 9.790 9.616 9.616 17,454,958 +0.01(+0.08%)
Nov 29, 2013 9.654 9.714 9.594 9.609 6,882,331 -0.03(-0.35%)
Nov 27, 2013 9.703 9.733 9.631 9.643 10,884,492 -0.02(-0.23%)
Nov 26, 2013 9.710 9.733 9.620 9.665 12,022,564 -0.02(-0.16%)
Nov 25, 2013 9.740 9.830 9.680 9.680 17,178,658 -0.06(-0.62%)
Nov 22, 2013 9.725 9.763 9.628 9.740 10,928,038 +0.03(+0.31%)
Nov 21, 2013 9.590 9.770 9.545 9.710 17,757,756 +0.16(+1.65%)
Nov 20, 2013 9.590 9.620 9.508 9.553 15,434,936 -0.04(-0.39%)
Nov 19, 2013 9.620 9.665 9.500 9.590 15,261,908 -0.03(-0.31%)
Nov 18, 2013 9.680 9.733 9.575 9.620 14,222,379 -0.02(-0.23%)
Nov 15, 2013 9.733 9.755 9.635 9.643 17,758,954 -0.08(-0.77%)
Nov 14, 2013 9.793 9.793 9.695 9.718 10,721,772 -0.04(-0.38%)
Nov 13, 2013 9.635 9.755 9.538 9.755 10,496,621 +0.12(+1.25%)
Nov 12, 2013 9.710 9.766 9.590 9.635 8,223,162 -0.09(-0.93%)
Nov 11, 2013 9.785 9.830 9.695 9.725 10,394,523 -0.05(-0.46%)
Nov 08, 2013 9.373 9.770 9.343 9.770 14,773,450 +0.42(+4.49%)
Nov 07, 2013 9.530 9.598 9.343 9.350 12,565,491 -0.15(-1.58%)
Nov 06, 2013 9.500 9.523 9.380 9.500 10,057,534 +0.08(+0.80%)
Nov 05, 2013 9.328 9.508 9.282 9.425 12,702,970 +0.05(+0.48%)
Nov 04, 2013 9.425 9.463 9.320 9.380 10,503,087 -0.03(-0.32%)
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.