Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.360 6.389 6.080 6.210 348,796 -0.24(-3.72%)
Jan 30, 2014 6.260 6.530 6.250 6.450 348,351 +0.19(+3.04%)
Jan 29, 2014 6.740 6.740 6.153 6.260 396,905 -0.51(-7.53%)
Jan 28, 2014 6.790 7.220 6.510 6.770 438,537 -0.02(-0.29%)
Jan 27, 2014 7.030 7.030 6.060 6.790 913,419 -0.23(-3.28%)
Jan 24, 2014 7.600 7.650 6.880 7.020 754,196 -0.68(-8.83%)
Jan 23, 2014 7.560 7.710 7.080 7.700 485,517 +0.16(+2.12%)
Jan 22, 2014 7.390 7.670 7.270 7.540 456,275 +0.10(+1.34%)
Jan 21, 2014 7.300 7.589 6.980 7.440 832,937 +0.30(+4.20%)
Jan 17, 2014 6.500 7.140 7.140 7.140 926,400 +0.66(+10.19%)
Jan 16, 2014 6.070 6.490 6.070 6.480 531,210 +0.38(+6.23%)
Jan 15, 2014 5.910 6.130 5.830 6.100 286,110 +0.19(+3.21%)
Jan 14, 2014 6.050 6.180 5.820 5.910 344,653 -0.14(-2.31%)
Jan 13, 2014 6.170 6.340 5.900 6.050 596,272 -0.21(-3.35%)
Jan 10, 2014 6.490 6.540 6.055 6.260 432,021 -0.13(-2.03%)
Jan 09, 2014 6.070 6.550 6.050 6.390 1,068,676 +0.31(+5.19%)
Jan 08, 2014 6.100 6.190 6.050 6.075 259,148 -0.02(-0.41%)
Jan 07, 2014 6.050 6.100 5.994 6.100 387,616 +0.04(+0.66%)
Jan 06, 2014 6.180 6.190 5.950 6.060 374,105 -0.12(-1.94%)
Jan 03, 2014 6.070 6.200 5.900 6.180 475,755 +0.10(+1.64%)
Jan 02, 2014 5.820 6.200 5.580 6.080 735,239 +0.29(+5.01%)
Dec 31, 2013 5.520 5.790 5.790 5.790 1,131,300 +0.31(+5.66%)
Dec 30, 2013 5.400 5.525 5.380 5.480 271,496 +0.05(+0.92%)
Dec 27, 2013 5.480 5.480 5.350 5.430 342,287 -0.01(-0.18%)
Dec 26, 2013 5.440 5.470 5.380 5.440 400,947 +0.01(+0.18%)
Dec 24, 2013 5.360 5.440 5.360 5.430 130,921 +0.04(+0.74%)
Dec 23, 2013 5.410 5.450 5.340 5.390 403,256 -0.02(-0.37%)
Dec 20, 2013 5.420 5.450 5.350 5.410 1,305,427 +0.02(+0.37%)
Dec 19, 2013 5.360 5.490 5.340 5.390 397,184 -0.01(-0.19%)
Dec 18, 2013 5.530 5.530 5.300 5.400 417,551 -0.13(-2.35%)
Dec 17, 2013 5.550 5.630 5.360 5.530 430,805 +0.01(+0.18%)
Dec 16, 2013 5.260 5.570 5.240 5.520 941,328 +0.26(+4.94%)
Dec 13, 2013 5.360 5.380 5.240 5.260 481,488 -0.05(-0.94%)
Dec 12, 2013 5.190 5.370 5.100 5.310 886,962 +0.12(+2.31%)
Dec 11, 2013 5.080 5.200 5.050 5.190 327,641 +0.11(+2.17%)
Dec 10, 2013 5.150 5.200 5.050 5.080 414,600 -0.04(-0.78%)
Dec 09, 2013 5.140 5.170 5.020 5.120 701,988 -0.03(-0.58%)
Dec 06, 2013 5.130 5.170 5.000 5.150 0 +0.11(+2.18%)
Dec 05, 2013 5.120 5.160 4.910 5.040 0 -0.12(-2.33%)
Dec 04, 2013 5.220 5.380 5.110 5.160 1,841,507 +0.14(+2.79%)
Dec 03, 2013 5.000 5.030 4.900 5.020 378,767 +0.00(+0.00%)
Dec 02, 2013 5.190 5.240 5.020 5.020 236,155 -0.15(-2.90%)
Nov 29, 2013 5.190 5.280 5.160 5.170 0 +0.02(+0.39%)
Nov 27, 2013 4.990 5.190 4.990 5.150 0 +0.16(+3.21%)
Nov 26, 2013 5.000 5.050 4.960 4.990 0 +0.01(+0.20%)
Nov 25, 2013 5.010 5.070 4.970 4.980 399,261 -0.03(-0.60%)
Nov 22, 2013 5.060 5.090 4.910 5.010 0 +0.00(+0.00%)
Nov 21, 2013 4.820 5.090 4.800 5.010 646,089 +0.21(+4.37%)
Nov 20, 2013 4.760 4.860 4.760 4.800 0 +0.04(+0.84%)
Nov 19, 2013 4.880 4.880 4.760 4.760 217,773 -0.10(-2.06%)
Nov 18, 2013 4.760 4.950 4.751 4.860 0 +0.07(+1.46%)
Nov 15, 2013 4.970 5.000 4.770 4.790 0 -0.16(-3.23%)
Nov 14, 2013 4.660 4.980 4.660 4.950 278,025 +0.25(+5.32%)
Nov 12, 2013 4.700 4.789 4.610 4.700 0 -0.01(-0.21%)
Nov 11, 2013 4.840 4.840 4.690 4.710 0 -0.14(-2.89%)
Nov 08, 2013 4.680 4.990 4.680 4.850 0 +0.18(+3.85%)
Nov 07, 2013 4.840 4.848 4.570 4.670 428,355 -0.04(-0.85%)
Nov 06, 2013 5.000 5.075 4.610 4.710 589,219 -0.28(-5.61%)
Nov 05, 2013 4.990 5.010 4.870 4.990 0 +0.00(+0.00%)
Nov 04, 2013 5.120 5.180 4.870 4.990 563,199 +0.03(+0.60%)
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.