Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.676 9.715 9.637 9.646 1,152,143 -0.04(-0.45%)
Jan 30, 2014 9.693 9.710 9.663 9.689 859,000 +0.01(+0.09%)
Jan 29, 2014 9.641 9.738 9.620 9.680 1,310,645 -0.04(-0.44%)
Jan 28, 2014 9.728 9.780 9.676 9.723 1,105,050 +0.03(+0.31%)
Jan 27, 2014 9.749 9.827 9.680 9.693 1,037,854 -0.06(-0.58%)
Jan 24, 2014 9.767 9.784 9.736 9.749 1,326,949 -0.04(-0.40%)
Jan 23, 2014 9.788 9.810 9.758 9.788 969,815 +0.02(+0.22%)
Jan 22, 2014 9.767 9.810 9.745 9.767 895,971 -0.02(-0.18%)
Jan 21, 2014 9.728 9.818 9.728 9.784 1,440,347 +0.06(+0.62%)
Jan 17, 2014 9.758 9.723 9.723 9.723 1,252,568 +0.03(+0.36%)
Jan 16, 2014 9.672 9.715 9.667 9.689 821,928 -0.00(-0.04%)
Jan 15, 2014 9.706 9.723 9.663 9.693 1,050,294 -0.01(-0.13%)
Jan 14, 2014 9.745 9.758 9.687 9.706 972,537 +0.00(+0.00%)
Jan 13, 2014 9.775 9.806 9.680 9.706 1,426,095 -0.03(-0.31%)
Jan 10, 2014 9.732 9.754 9.680 9.736 696,051 +0.05(+0.54%)
Jan 09, 2014 9.723 9.736 9.667 9.685 889,057 -0.04(-0.46%)
Jan 08, 2014 9.729 9.755 9.686 9.729 809,207 -0.02(-0.26%)
Jan 07, 2014 9.781 9.798 9.716 9.754 1,162,588 -0.01(-0.14%)
Jan 06, 2014 9.725 9.789 9.708 9.768 1,152,257 +0.04(+0.44%)
Jan 03, 2014 9.682 9.751 9.648 9.725 843,111 +0.06(+0.58%)
Jan 02, 2014 9.626 9.678 9.613 9.669 1,034,458 +0.02(+0.22%)
Dec 31, 2013 9.476 9.648 9.648 9.648 4,729,559 +0.14(+1.47%)
Dec 30, 2013 9.588 9.622 9.476 9.508 3,129,673 -0.08(-0.78%)
Dec 27, 2013 9.605 9.644 9.575 9.583 2,871,330 +0.01(+0.09%)
Dec 26, 2013 9.506 9.644 9.506 9.575 2,725,116 +0.07(+0.70%)
Dec 24, 2013 9.471 9.521 9.471 9.509 1,365,359 +0.02(+0.18%)
Dec 23, 2013 9.428 9.496 9.428 9.492 3,578,209 +0.10(+1.08%)
Dec 20, 2013 9.420 9.445 9.357 9.390 3,224,185 -0.03(-0.36%)
Dec 19, 2013 9.416 9.437 9.373 9.424 1,864,803 +0.03(+0.36%)
Dec 18, 2013 9.352 9.411 9.331 9.390 2,410,850 +0.05(+0.54%)
Dec 17, 2013 9.344 9.352 9.297 9.340 2,176,698 -0.00(-0.05%)
Dec 16, 2013 9.331 9.373 9.302 9.344 2,192,915 -0.00(-0.05%)
Dec 13, 2013 9.306 9.348 9.297 9.348 1,862,724 +0.04(+0.45%)
Dec 12, 2013 9.285 9.319 9.268 9.306 1,291,134 -0.01(-0.09%)
Dec 11, 2013 9.319 9.365 9.310 9.314 1,730,458 -0.00(-0.05%)
Dec 10, 2013 9.340 9.399 9.304 9.319 2,179,481 -0.01(-0.06%)
Dec 09, 2013 9.308 9.370 9.236 9.324 1,702,396 +0.02(+0.18%)
Dec 06, 2013 9.236 9.320 9.220 9.308 1,495,483 +0.09(+0.95%)
Dec 05, 2013 9.215 9.278 9.194 9.220 1,346,349 -0.03(-0.27%)
Dec 04, 2013 9.228 9.299 9.220 9.245 1,968,868 -0.04(-0.45%)
Dec 03, 2013 9.299 9.324 9.266 9.287 1,567,415 -0.01(-0.14%)
Dec 02, 2013 9.299 9.329 9.266 9.299 1,505,685 +0.00(+0.00%)
Nov 29, 2013 9.295 9.299 9.249 9.299 907,416 +0.03(+0.36%)
Nov 27, 2013 9.224 9.295 9.224 9.266 1,245,421 +0.03(+0.27%)
Nov 26, 2013 9.173 9.261 9.140 9.240 2,140,244 +0.09(+0.96%)
Nov 25, 2013 9.161 9.190 9.123 9.152 1,927,614 -0.03(-0.32%)
Nov 22, 2013 9.194 9.211 9.144 9.182 1,813,236 -0.03(-0.36%)
Nov 21, 2013 9.199 9.215 9.140 9.215 1,691,259 +0.06(+0.64%)
Nov 20, 2013 9.173 9.238 9.131 9.157 1,408,583 -0.04(-0.41%)
Nov 19, 2013 9.161 9.249 9.161 9.194 1,751,392 -0.01(-0.09%)
Nov 18, 2013 9.278 9.320 9.199 9.203 1,341,944 -0.08(-0.81%)
Nov 15, 2013 9.253 9.287 9.182 9.278 1,267,343 +0.06(+0.64%)
Nov 14, 2013 9.257 9.282 9.182 9.220 1,776,138 -0.08(-0.86%)
Nov 12, 2013 9.291 9.299 9.253 9.299 1,151,973 +0.02(+0.23%)
Nov 11, 2013 9.240 9.282 9.228 9.278 1,058,494 +0.00(+0.05%)
Nov 08, 2013 9.303 9.345 9.215 9.274 2,097,724 -0.07(-0.76%)
Nov 07, 2013 9.421 9.429 9.303 9.345 1,231,747 -0.02(-0.23%)
Nov 06, 2013 9.314 9.384 9.314 9.367 1,018,644 +0.04(+0.43%)
Nov 05, 2013 9.339 9.380 9.305 9.326 875,021 -0.05(-0.49%)
Nov 04, 2013 9.368 9.409 9.314 9.372 818,511 +0.02(+0.18%)
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.