Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.860 8.040 7.840 7.920 3,118,988 +0.04(+0.51%)
Jan 30, 2014 7.840 7.910 7.770 7.880 2,767,390 +0.04(+0.51%)
Jan 29, 2014 7.800 7.910 7.720 7.840 2,103,822 +0.01(+0.13%)
Jan 28, 2014 7.820 7.900 7.760 7.830 2,279,473 +0.00(+0.00%)
Jan 27, 2014 7.940 7.960 7.720 7.830 1,776,500 -0.11(-1.39%)
Jan 24, 2014 7.890 7.980 7.880 7.940 2,312,081 +0.05(+0.63%)
Jan 23, 2014 7.680 7.940 7.680 7.890 3,453,644 +0.24(+3.14%)
Jan 22, 2014 7.650 7.695 7.620 7.650 1,694,168 -0.01(-0.13%)
Jan 21, 2014 7.620 7.718 7.610 7.660 1,774,581 +0.06(+0.79%)
Jan 17, 2014 7.600 7.600 7.600 7.600 2,794,600 +0.02(+0.26%)
Jan 16, 2014 7.620 7.680 7.570 7.580 1,946,613 -0.05(-0.66%)
Jan 15, 2014 7.660 7.680 7.620 7.630 1,570,524 -0.03(-0.39%)
Jan 14, 2014 7.840 7.840 7.620 7.660 2,023,754 -0.19(-2.42%)
Jan 13, 2014 7.680 7.860 7.660 7.850 2,616,628 +0.15(+1.95%)
Jan 10, 2014 7.580 7.720 7.555 7.700 3,050,027 +0.16(+2.12%)
Jan 09, 2014 7.650 7.680 7.520 7.540 2,079,217 -0.08(-1.05%)
Jan 08, 2014 7.700 7.700 7.560 7.620 3,186,517 -0.12(-1.55%)
Jan 07, 2014 7.730 7.800 7.665 7.740 3,916,595 +0.01(+0.13%)
Jan 06, 2014 7.670 7.800 7.660 7.730 2,325,997 +0.07(+0.91%)
Jan 03, 2014 7.580 7.720 7.530 7.660 2,297,961 +0.09(+1.19%)
Jan 02, 2014 7.420 7.600 7.400 7.570 3,085,829 +0.16(+2.16%)
Dec 31, 2013 7.320 7.410 7.410 7.410 2,973,000 +0.06(+0.82%)
Dec 30, 2013 7.410 7.470 7.330 7.350 3,460,141 -0.08(-1.08%)
Dec 27, 2013 7.580 7.590 7.410 7.430 2,600,154 -0.11(-1.46%)
Dec 26, 2013 7.610 7.640 7.520 7.540 2,358,259 -0.06(-0.79%)
Dec 24, 2013 7.630 7.700 7.600 7.600 1,187,696 -0.09(-1.17%)
Dec 23, 2013 7.440 7.725 7.420 7.690 6,089,482 +0.22(+2.95%)
Dec 20, 2013 7.310 7.500 7.290 7.470 5,768,980 +0.20(+2.75%)
Dec 19, 2013 7.400 7.420 7.250 7.270 3,067,821 -0.19(-2.55%)
Dec 18, 2013 7.350 7.520 7.210 7.460 3,588,945 +0.09(+1.22%)
Dec 17, 2013 7.200 7.370 7.200 7.370 2,429,138 +0.12(+1.66%)
Dec 16, 2013 7.330 7.360 7.220 7.250 3,561,434 -0.08(-1.09%)
Dec 13, 2013 7.300 7.400 7.300 7.330 2,829,839 -0.30(-3.93%)
Dec 12, 2013 7.620 7.690 7.510 7.630 3,592,640 -0.02(-0.26%)
Dec 11, 2013 7.790 7.790 7.590 7.650 3,365,028 -0.15(-1.92%)
Dec 10, 2013 7.720 7.910 7.720 7.800 2,407,009 +0.15(+1.96%)
Dec 09, 2013 7.490 7.680 7.460 7.650 3,599,852 +0.21(+2.82%)
Dec 06, 2013 7.520 7.575 7.350 7.440 3,185,247 -0.06(-0.80%)
Dec 05, 2013 7.480 7.520 7.430 7.500 3,159,571 -0.02(-0.27%)
Dec 04, 2013 7.630 7.630 7.450 7.520 4,867,464 -0.22(-2.84%)
Dec 03, 2013 7.810 7.835 7.670 7.740 3,184,472 -0.07(-0.90%)
Dec 02, 2013 8.000 8.000 7.800 7.810 2,324,214 -0.19(-2.38%)
Nov 29, 2013 8.030 8.070 8.000 8.000 911,148 -0.01(-0.12%)
Nov 27, 2013 7.990 8.050 7.980 8.010 2,494,343 +0.02(+0.25%)
Nov 26, 2013 8.120 8.170 7.980 7.990 2,110,074 -0.15(-1.84%)
Nov 25, 2013 8.020 8.220 8.020 8.140 2,435,703 +0.10(+1.24%)
Nov 22, 2013 7.980 8.060 7.930 8.040 2,961,025 +0.05(+0.63%)
Nov 21, 2013 8.030 8.070 7.950 7.990 2,715,603 -0.04(-0.50%)
Nov 20, 2013 8.080 8.135 7.965 8.030 2,660,701 -0.03(-0.37%)
Nov 19, 2013 8.170 8.250 8.030 8.060 1,907,280 -0.13(-1.59%)
Nov 18, 2013 8.280 8.320 8.180 8.190 2,018,544 -0.08(-0.97%)
Nov 15, 2013 8.330 8.430 8.270 8.270 1,678,496 -0.08(-0.96%)
Nov 14, 2013 8.200 8.400 8.170 8.350 2,609,559 +0.30(+3.73%)
Nov 12, 2013 7.950 8.050 7.930 8.050 2,773,925 +0.06(+0.75%)
Nov 11, 2013 8.010 8.050 7.940 7.990 2,450,541 -0.04(-0.50%)
Nov 08, 2013 8.320 8.350 7.930 8.030 5,221,356 -0.41(-4.86%)
Nov 07, 2013 8.370 8.460 8.320 8.440 2,058,461 +0.08(+0.96%)
Nov 06, 2013 8.330 8.440 8.315 8.360 2,858,870 +0.06(+0.72%)
Nov 05, 2013 8.460 8.510 8.280 8.300 5,592,229 -0.19(-2.24%)
Nov 04, 2013 8.520 8.580 8.440 8.490 3,534,186 -0.04(-0.47%)
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.