Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.20 10.22 10.22 10.22 4,794,345 +0.03(+0.30%)
Dec 30, 2013 10.22 10.25 10.18 10.19 3,926,722 -0.02(-0.15%)
Dec 27, 2013 10.26 10.28 10.19 10.21 3,289,823 -0.03(-0.30%)
Dec 26, 2013 10.28 10.31 10.22 10.24 3,963,188 -0.01(-0.07%)
Dec 24, 2013 10.27 10.32 10.24 10.25 2,569,517 -0.01(-0.07%)
Dec 23, 2013 10.20 10.27 10.16 10.25 6,616,651 +0.11(+1.05%)
Dec 20, 2013 10.18 10.22 10.09 10.15 17,282,690 +0.04(+0.38%)
Dec 19, 2013 10.09 10.16 10.03 10.11 8,818,431 +0.00(+0.00%)
Dec 18, 2013 9.980 10.12 9.797 10.11 16,413,700 +0.14(+1.45%)
Dec 17, 2013 10.08 10.09 9.919 9.965 14,346,411 -0.14(-1.43%)
Dec 16, 2013 9.965 10.14 9.965 10.11 10,911,108 +0.18(+1.76%)
Dec 13, 2013 9.942 10.00 9.881 9.934 9,308,286 -0.03(-0.31%)
Dec 12, 2013 9.835 10.03 9.828 9.965 16,946,960 +0.12(+1.24%)
Dec 11, 2013 9.957 9.957 9.797 9.843 15,045,024 -0.06(-0.62%)
Dec 10, 2013 9.790 9.942 9.736 9.904 15,358,459 +0.09(+0.93%)
Dec 09, 2013 9.881 9.896 9.744 9.812 12,298,759 -0.05(-0.54%)
Dec 06, 2013 9.820 9.889 9.767 9.866 9,823,486 +0.16(+1.65%)
Dec 05, 2013 9.736 9.782 9.637 9.706 13,010,880 -0.08(-0.78%)
Dec 04, 2013 9.630 9.812 9.576 9.782 17,503,856 +0.20(+2.07%)
Dec 03, 2013 9.706 9.744 9.512 9.584 15,710,272 -0.14(-1.41%)
Dec 02, 2013 9.767 9.896 9.721 9.721 17,266,926 +0.01(+0.08%)
Nov 29, 2013 9.759 9.820 9.698 9.713 6,808,191 -0.03(-0.35%)
Nov 27, 2013 9.808 9.839 9.736 9.748 10,767,239 -0.02(-0.23%)
Nov 26, 2013 9.816 9.839 9.725 9.770 11,893,051 -0.02(-0.16%)
Nov 25, 2013 9.846 9.937 9.786 9.786 16,993,600 -0.06(-0.62%)
Nov 22, 2013 9.831 9.869 9.732 9.846 10,810,315 +0.03(+0.31%)
Nov 21, 2013 9.695 9.877 9.649 9.816 17,566,460 +0.16(+1.65%)
Nov 20, 2013 9.695 9.725 9.611 9.657 15,268,663 -0.04(-0.39%)
Nov 19, 2013 9.725 9.770 9.604 9.695 15,097,499 -0.03(-0.31%)
Nov 18, 2013 9.786 9.839 9.679 9.725 14,069,168 -0.02(-0.23%)
Nov 15, 2013 9.839 9.861 9.740 9.748 17,567,646 -0.08(-0.77%)
Nov 14, 2013 9.899 9.899 9.801 9.824 10,606,272 -0.04(-0.38%)
Nov 13, 2013 9.740 9.861 9.641 9.861 10,383,546 +0.12(+1.25%)
Nov 12, 2013 9.816 9.873 9.695 9.740 8,134,578 -0.09(-0.93%)
Nov 11, 2013 9.892 9.937 9.801 9.831 10,282,548 -0.05(-0.46%)
Nov 08, 2013 9.475 9.877 9.444 9.877 14,614,303 +0.42(+4.49%)
Nov 07, 2013 9.634 9.702 9.444 9.452 12,430,130 -0.15(-1.58%)
Nov 06, 2013 9.604 9.626 9.482 9.604 9,949,189 +0.08(+0.80%)
Nov 05, 2013 9.429 9.611 9.384 9.528 12,566,127 +0.05(+0.48%)
Nov 04, 2013 9.528 9.566 9.421 9.482 10,389,943 -0.03(-0.32%)
Nov 01, 2013 9.520 9.596 9.467 9.513 11,523,156 +0.00(+0.04%)
Oct 31, 2013 9.490 9.611 9.459 9.509 14,158,528 +0.00(+0.04%)
Oct 30, 2013 9.604 9.649 9.490 9.505 13,965,600 -0.10(-1.03%)
Oct 29, 2013 9.672 9.695 9.550 9.604 11,779,982 -0.06(-0.63%)
Oct 28, 2013 9.604 9.710 9.581 9.664 11,632,337 +0.04(+0.39%)
Oct 25, 2013 9.619 9.657 9.558 9.626 12,882,149 +0.05(+0.48%)
Oct 24, 2013 9.588 9.619 9.520 9.581 14,004,519 +0.01(+0.08%)
Oct 23, 2013 9.550 9.611 9.520 9.573 16,569,140 -0.02(-0.16%)
Oct 22, 2013 9.535 9.626 9.505 9.588 23,585,252 +0.06(+0.64%)
Oct 21, 2013 9.535 9.566 9.475 9.528 12,221,103 -0.03(-0.32%)
Oct 18, 2013 9.604 9.619 9.391 9.558 15,566,121 +0.04(+0.44%)
Oct 17, 2013 9.315 9.520 9.186 9.516 20,723,476 +0.31(+3.34%)
Oct 16, 2013 9.133 9.391 9.050 9.209 23,957,344 +0.21(+2.36%)
Oct 15, 2013 9.035 9.073 8.951 8.997 11,410,184 -0.05(-0.59%)
Oct 14, 2013 8.959 9.065 8.928 9.050 10,346,240 +0.04(+0.42%)
Oct 11, 2013 8.883 9.027 8.822 9.012 10,846,634 +0.10(+1.11%)
Oct 10, 2013 8.716 8.921 8.716 8.913 15,040,401 +0.30(+3.43%)
Oct 09, 2013 8.572 8.686 8.526 8.617 16,923,586 +0.05(+0.53%)
Oct 08, 2013 8.678 8.758 8.534 8.572 20,834,274 -0.11(-1.31%)
Oct 07, 2013 8.754 8.769 8.663 8.686 12,031,650 -0.14(-1.63%)
Oct 04, 2013 8.693 8.875 8.678 8.830 11,307,182 +0.14(+1.66%)
Oct 03, 2013 8.640 8.731 8.572 8.686 16,911,062 +0.02(+0.26%)
Oct 02, 2013 8.663 8.758 8.633 8.663 14,552,310 -0.08(-0.95%)
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.