Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.865 8.007 7.827 7.941 391,812 +0.13(+1.68%)
Nov 27, 2013 7.723 7.906 7.616 7.809 1,065,785 +0.11(+1.48%)
Nov 26, 2013 7.405 7.706 7.356 7.695 1,093,649 +0.30(+4.02%)
Nov 25, 2013 7.211 7.457 7.152 7.398 1,275,098 +0.20(+2.74%)
Nov 22, 2013 7.298 7.338 7.183 7.201 522,307 -0.09(-1.19%)
Nov 21, 2013 7.228 7.425 7.173 7.287 1,316,630 +0.12(+1.64%)
Nov 20, 2013 7.474 7.526 7.107 7.170 866,458 -0.30(-3.98%)
Nov 19, 2013 7.505 7.668 7.453 7.467 710,082 -0.06(-0.83%)
Nov 18, 2013 7.782 7.847 7.470 7.529 1,402,476 -0.13(-1.76%)
Nov 15, 2013 7.349 7.706 7.349 7.664 1,700,963 +0.41(+5.67%)
Nov 14, 2013 7.405 7.406 7.176 7.253 1,022,405 +0.19(+2.69%)
Nov 12, 2013 6.962 7.093 6.917 7.062 628,291 +0.07(+0.99%)
Nov 11, 2013 6.765 7.010 6.761 6.993 530,750 +0.19(+2.85%)
Nov 08, 2013 6.716 6.824 6.699 6.799 1,484,667 +0.06(+0.82%)
Nov 07, 2013 6.959 6.962 6.727 6.744 2,111,972 -0.22(-3.13%)
Nov 06, 2013 7.263 7.287 6.855 6.962 2,124,526 -0.26(-3.55%)
Nov 05, 2013 7.522 7.574 7.097 7.218 1,980,674 +0.12(+1.71%)
Nov 04, 2013 6.941 7.128 6.931 7.097 1,334,693 +0.16(+2.24%)
Nov 01, 2013 7.004 7.216 6.900 6.941 2,284,432 -0.04(-0.55%)
Oct 31, 2013 7.287 7.287 6.869 6.979 1,576,148 -0.32(-4.41%)
Oct 30, 2013 7.654 7.702 7.259 7.301 2,559,921 -0.37(-4.87%)
Oct 29, 2013 7.630 7.733 7.522 7.675 770,111 +0.05(+0.63%)
Oct 28, 2013 7.872 7.941 7.581 7.626 722,073 -0.26(-3.29%)
Oct 25, 2013 8.013 8.055 7.854 7.885 1,265,910 -0.09(-1.17%)
Oct 24, 2013 7.778 8.055 7.771 7.979 1,608,930 +0.19(+2.40%)
Oct 23, 2013 7.560 7.799 7.522 7.792 1,053,916 +0.24(+3.11%)
Oct 22, 2013 7.512 7.588 7.374 7.557 930,826 +0.11(+1.44%)
Oct 21, 2013 7.540 7.547 7.367 7.450 566,068 -0.06(-0.74%)
Oct 18, 2013 7.439 7.540 7.322 7.505 3,072,088 +0.14(+1.88%)
Oct 17, 2013 7.391 7.495 7.332 7.367 993,798 -0.03(-0.37%)
Oct 16, 2013 7.263 7.425 7.242 7.394 1,702,715 +0.17(+2.30%)
Oct 15, 2013 7.197 7.259 7.149 7.228 1,634,322 +0.02(+0.34%)
Oct 14, 2013 7.221 7.391 7.121 7.204 1,665,376 +0.15(+2.16%)
Oct 11, 2013 7.356 7.356 7.000 7.052 1,019,034 -0.22(-3.00%)
Oct 10, 2013 7.263 7.467 6.848 7.270 2,660,319 +0.49(+7.19%)
Oct 09, 2013 6.865 6.879 6.699 6.782 770,053 -0.05(-0.76%)
Oct 08, 2013 7.100 7.118 6.796 6.834 653,981 -0.28(-3.98%)
Oct 07, 2013 7.256 7.256 7.107 7.118 402,311 -0.21(-2.83%)
Oct 04, 2013 7.425 7.425 7.183 7.325 573,571 -0.09(-1.21%)
Oct 03, 2013 7.591 7.664 7.349 7.415 519,849 -0.20(-2.63%)
Oct 02, 2013 7.726 7.747 7.609 7.616 451,323 -0.13(-1.70%)
Oct 01, 2013 7.481 7.747 7.408 7.747 545,869 +0.14(+1.82%)
Sep 27, 2013 7.571 7.664 7.536 7.609 570,362 -0.01(-0.14%)
Sep 26, 2013 7.491 7.733 7.490 7.619 1,610,755 +0.12(+1.61%)
Sep 25, 2013 7.349 7.505 7.349 7.498 1,686,260 +0.13(+1.78%)
Sep 24, 2013 7.522 7.553 7.356 7.367 1,078,296 -0.17(-2.29%)
Sep 23, 2013 7.709 7.794 7.387 7.540 801,997 -0.19(-2.46%)
Sep 20, 2013 7.598 7.758 7.575 7.730 2,511,120 +0.17(+2.24%)
Sep 19, 2013 7.775 7.785 7.526 7.560 1,306,380 -0.22(-2.84%)
Sep 18, 2013 7.785 7.861 7.706 7.782 1,009,162 -0.02(-0.22%)
Sep 17, 2013 7.785 7.841 7.741 7.799 924,685 +0.00(+0.00%)
Sep 16, 2013 7.884 7.885 7.754 7.799 475,015 +0.00(+0.00%)
Sep 13, 2013 7.820 7.920 7.764 7.799 460,078 +0.00(+0.04%)
Sep 12, 2013 7.806 7.865 7.737 7.796 1,085,200 +0.00(+0.00%)
Sep 11, 2013 7.930 7.941 7.754 7.796 654,383 -0.15(-1.91%)
Sep 10, 2013 8.017 8.079 7.792 7.948 1,914,201 -0.02(-0.26%)
Sep 09, 2013 7.885 8.013 7.792 7.968 908,582 +0.12(+1.50%)
Sep 06, 2013 7.896 7.996 7.654 7.851 1,045,331 -0.00(-0.04%)
Sep 05, 2013 7.937 7.979 7.789 7.854 499,225 -0.07(-0.92%)
Sep 04, 2013 7.917 7.982 7.827 7.927 608,777 +0.00(+0.00%)
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.