Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.220 5.350 5.140 5.290 1,541,264 +0.01(+0.19%)
Nov 27, 2013 5.270 5.280 5.110 5.280 4,592,573 -0.05(-0.94%)
Nov 26, 2013 5.560 5.630 5.300 5.330 5,021,425 -0.26(-4.65%)
Nov 25, 2013 5.280 5.680 5.250 5.590 7,629,495 +0.23(+4.29%)
Nov 22, 2013 5.500 5.520 5.310 5.360 3,147,689 -0.17(-3.07%)
Nov 21, 2013 5.420 5.700 5.320 5.530 12,020,603 +0.38(+7.38%)
Nov 20, 2013 4.970 5.250 4.970 5.150 3,707,172 +0.20(+4.04%)
Nov 19, 2013 5.050 5.070 4.870 4.950 4,690,555 -0.12(-2.37%)
Nov 18, 2013 5.250 5.320 5.020 5.070 4,767,426 -0.19(-3.61%)
Nov 15, 2013 5.290 5.340 5.210 5.260 1,803,919 -0.03(-0.57%)
Nov 14, 2013 5.230 5.310 5.150 5.290 2,211,857 -0.02(-0.38%)
Nov 12, 2013 5.430 5.460 5.270 5.310 3,656,982 -0.12(-2.21%)
Nov 11, 2013 5.480 5.540 5.400 5.430 2,976,790 -0.03(-0.55%)
Nov 08, 2013 5.320 5.480 5.310 5.460 4,044,879 +0.13(+2.44%)
Nov 07, 2013 5.450 5.490 5.300 5.330 4,541,721 -0.08(-1.48%)
Nov 06, 2013 5.450 5.515 5.350 5.410 6,734,184 -0.02(-0.37%)
Nov 05, 2013 5.640 5.670 5.390 5.430 5,289,689 -0.23(-4.06%)
Nov 04, 2013 5.600 5.780 5.490 5.660 5,819,930 +0.10(+1.80%)
Nov 01, 2013 5.420 5.580 5.230 5.560 9,838,491 +0.15(+2.77%)
Oct 31, 2013 5.870 5.870 5.330 5.410 17,454,456 -0.36(-6.24%)
Oct 30, 2013 6.390 6.400 5.590 5.770 19,202,024 -0.82(-12.44%)
Oct 29, 2013 6.640 6.740 6.550 6.590 2,447,859 -0.02(-0.30%)
Oct 28, 2013 6.770 6.780 6.570 6.610 2,757,281 -0.18(-2.65%)
Oct 25, 2013 6.750 6.820 6.600 6.790 3,070,049 +0.08(+1.19%)
Oct 24, 2013 6.570 6.725 6.520 6.710 2,392,787 +0.14(+2.13%)
Oct 23, 2013 6.650 6.700 6.510 6.570 2,900,282 -0.10(-1.50%)
Oct 22, 2013 6.770 6.890 6.670 6.670 2,612,550 -0.08(-1.19%)
Oct 21, 2013 6.910 7.050 6.750 6.750 2,769,402 -0.16(-2.32%)
Oct 18, 2013 7.210 7.210 6.870 6.910 3,508,792 -0.27(-3.76%)
Oct 17, 2013 7.220 7.250 7.065 7.180 4,735,125 -0.02(-0.28%)
Oct 16, 2013 6.870 7.220 6.870 7.200 2,961,669 +0.33(+4.80%)
Oct 15, 2013 6.900 7.020 6.790 6.870 1,915,160 -0.04(-0.58%)
Oct 14, 2013 6.890 6.965 6.810 6.910 1,541,178 +0.01(+0.14%)
Oct 11, 2013 6.690 7.090 6.680 6.900 3,469,248 +0.24(+3.60%)
Oct 10, 2013 6.620 6.805 6.550 6.660 3,347,801 +0.12(+1.83%)
Oct 09, 2013 6.580 6.650 6.510 6.540 2,383,043 -0.05(-0.76%)
Oct 08, 2013 6.630 6.750 6.580 6.590 3,029,493 -0.04(-0.60%)
Oct 07, 2013 6.710 6.750 6.620 6.630 3,983,318 -0.11(-1.63%)
Oct 04, 2013 6.690 6.840 6.650 6.740 2,937,553 +0.07(+1.05%)
Oct 03, 2013 6.700 6.750 6.560 6.670 2,474,836 -0.05(-0.74%)
Oct 02, 2013 6.880 6.880 6.680 6.720 3,554,501 -0.16(-2.33%)
Oct 01, 2013 6.750 6.900 6.750 6.880 2,165,428 +0.08(+1.18%)
Sep 27, 2013 6.790 6.890 6.750 6.800 2,922,019 -0.08(-1.16%)
Sep 26, 2013 6.950 6.965 6.750 6.880 4,432,652 -0.05(-0.72%)
Sep 25, 2013 7.050 7.115 6.930 6.930 2,744,159 -0.09(-1.28%)
Sep 24, 2013 7.120 7.170 7.000 7.020 2,535,303 -0.12(-1.68%)
Sep 23, 2013 7.030 7.190 7.010 7.140 2,234,269 +0.09(+1.28%)
Sep 20, 2013 7.140 7.190 7.035 7.050 3,334,741 -0.03(-0.42%)
Sep 19, 2013 7.220 7.330 7.060 7.080 2,567,720 -0.16(-2.21%)
Sep 18, 2013 7.160 7.320 7.030 7.240 3,407,230 +0.09(+1.26%)
Sep 17, 2013 7.000 7.160 7.000 7.150 2,001,835 +0.14(+2.00%)
Sep 16, 2013 7.150 7.170 7.000 7.010 1,680,198 -0.06(-0.85%)
Sep 13, 2013 7.050 7.160 7.021 7.070 2,062,003 +0.04(+0.57%)
Sep 12, 2013 6.950 7.200 6.910 7.030 2,802,150 +0.07(+1.01%)
Sep 11, 2013 7.000 7.120 6.850 6.960 4,416,744 -0.04(-0.57%)
Sep 10, 2013 7.300 7.350 6.990 7.000 5,674,218 -0.29(-3.98%)
Sep 09, 2013 7.380 7.440 7.230 7.290 2,329,138 -0.04(-0.55%)
Sep 06, 2013 7.360 7.520 7.265 7.330 2,255,524 +0.04(+0.55%)
Sep 05, 2013 7.310 7.390 7.260 7.290 1,167,804 +0.02(+0.28%)
Sep 04, 2013 7.270 7.320 7.190 7.270 1,576,727 +0.04(+0.55%)
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.