Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.25 14.88 14.88 14.88 2,006,600 +0.74(+5.23%)
Dec 30, 2013 14.40 14.50 13.83 14.14 638,688 -0.32(-2.21%)
Dec 27, 2013 14.69 14.69 14.05 14.46 481,884 -0.10(-0.69%)
Dec 26, 2013 14.76 15.09 14.31 14.56 698,602 -0.17(-1.15%)
Dec 24, 2013 14.84 14.84 14.32 14.73 338,330 -0.14(-0.94%)
Dec 23, 2013 14.38 15.00 14.26 14.87 844,078 +0.56(+3.91%)
Dec 20, 2013 13.55 14.42 13.47 14.31 1,090,422 +0.85(+6.32%)
Dec 19, 2013 13.98 14.16 13.38 13.46 781,438 -0.51(-3.65%)
Dec 18, 2013 13.76 14.06 13.36 13.97 912,237 +0.21(+1.53%)
Dec 17, 2013 13.29 13.92 13.00 13.76 911,176 +0.53(+4.01%)
Dec 16, 2013 13.70 13.84 13.11 13.23 946,592 -0.34(-2.51%)
Dec 13, 2013 13.23 13.78 13.21 13.57 1,152,845 +0.44(+3.35%)
Dec 12, 2013 12.25 13.47 12.20 13.13 1,551,569 +1.10(+9.14%)
Dec 11, 2013 12.43 12.49 11.95 12.03 581,174 -0.36(-2.91%)
Dec 10, 2013 12.43 12.60 12.25 12.39 780,329 +0.05(+0.41%)
Dec 09, 2013 12.79 12.85 12.17 12.34 840,366 -0.41(-3.22%)
Dec 06, 2013 11.80 13.02 11.80 12.75 1,069,666 +1.17(+10.10%)
Dec 05, 2013 12.29 12.40 11.49 11.58 1,093,207 -0.74(-6.01%)
Dec 04, 2013 11.86 12.48 11.86 12.32 833,069 +0.35(+2.92%)
Dec 03, 2013 12.26 12.35 11.36 11.97 2,450,564 -0.18(-1.48%)
Dec 02, 2013 12.35 13.08 12.10 12.15 1,809,123 -0.10(-0.82%)
Nov 29, 2013 12.61 12.62 12.15 12.25 554,457 -0.24(-1.92%)
Nov 27, 2013 12.30 12.50 12.08 12.49 652,445 +0.30(+2.46%)
Nov 26, 2013 11.61 12.26 11.55 12.19 877,928 +0.58(+5.00%)
Nov 25, 2013 11.40 11.81 11.26 11.61 728,094 +0.28(+2.47%)
Nov 22, 2013 11.13 11.59 11.13 11.33 898,015 +0.26(+2.35%)
Nov 21, 2013 11.03 11.39 10.63 11.07 1,406,249 +0.04(+0.36%)
Nov 20, 2013 10.00 11.22 9.980 11.03 2,444,163 +1.62(+17.22%)
Nov 19, 2013 9.780 9.960 9.380 9.410 902,996 -0.39(-3.98%)
Nov 18, 2013 10.38 10.44 9.740 9.800 784,553 -0.50(-4.85%)
Nov 15, 2013 10.28 10.42 10.24 10.30 563,241 +0.02(+0.19%)
Nov 14, 2013 10.53 10.68 10.12 10.28 694,649 +0.08(+0.78%)
Nov 12, 2013 10.20 10.60 9.986 10.20 1,016,006 +0.00(+0.00%)
Nov 11, 2013 9.110 10.46 9.110 10.20 2,384,800 +1.11(+12.21%)
Nov 08, 2013 8.830 9.340 8.770 9.090 1,087,290 +0.28(+3.18%)
Nov 07, 2013 9.140 9.250 8.119 8.810 1,529,089 -0.04(-0.45%)
Nov 06, 2013 8.760 9.204 8.760 8.850 1,205,786 +0.14(+1.61%)
Nov 05, 2013 8.430 8.765 8.310 8.710 562,473 +0.20(+2.35%)
Nov 04, 2013 8.350 8.750 8.350 8.510 641,989 +0.17(+2.04%)
Nov 01, 2013 8.460 8.500 8.070 8.340 422,014 -0.11(-1.30%)
Oct 31, 2013 8.290 8.500 7.970 8.450 958,206 +0.13(+1.56%)
Oct 30, 2013 8.680 8.680 8.060 8.320 553,725 -0.34(-3.93%)
Oct 29, 2013 8.310 8.700 8.310 8.660 460,390 +0.36(+4.34%)
Oct 28, 2013 8.530 8.590 8.110 8.300 710,574 -0.26(-3.04%)
Oct 25, 2013 8.950 8.950 8.480 8.560 599,802 -0.33(-3.71%)
Oct 24, 2013 8.870 8.960 8.830 8.890 370,300 +0.02(+0.23%)
Oct 23, 2013 8.890 9.010 8.621 8.870 499,650 -0.07(-0.78%)
Oct 22, 2013 9.180 9.340 8.924 8.940 993,115 -0.26(-2.83%)
Oct 21, 2013 8.770 9.240 8.720 9.200 1,042,120 +0.44(+5.02%)
Oct 18, 2013 8.760 8.790 8.550 8.760 508,168 +0.08(+0.92%)
Oct 17, 2013 8.880 9.150 8.680 8.680 774,227 -0.24(-2.69%)
Oct 16, 2013 9.000 9.240 8.700 8.920 1,012,080 +0.03(+0.34%)
Oct 15, 2013 8.250 9.190 8.180 8.890 2,008,475 +0.63(+7.63%)
Oct 14, 2013 8.200 8.370 7.900 8.260 681,270 -0.07(-0.84%)
Oct 11, 2013 7.640 8.590 7.630 8.330 1,365,871 +0.69(+9.03%)
Oct 10, 2013 7.670 7.820 7.550 7.640 862,380 +0.15(+2.00%)
Oct 09, 2013 7.270 8.080 6.876 7.490 1,463,369 +0.22(+3.03%)
Oct 08, 2013 7.830 7.840 7.250 7.270 702,194 -0.57(-7.27%)
Oct 07, 2013 7.990 8.500 7.840 7.840 806,789 +0.00(+0.00%)
Oct 04, 2013 7.400 7.900 7.360 7.840 582,252 +0.42(+5.66%)
Oct 03, 2013 7.680 7.680 7.410 7.420 401,913 -0.26(-3.39%)
Oct 02, 2013 7.750 7.880 7.540 7.680 489,856 -0.12(-1.54%)
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.