Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.153 9.202 9.031 9.058 855,118 -0.13(-1.40%)
Aug 29, 2013 9.126 9.194 9.071 9.187 524,204 +0.01(+0.07%)
Aug 28, 2013 9.194 9.255 9.101 9.180 545,456 +0.01(+0.15%)
Aug 27, 2013 9.234 9.302 9.112 9.167 895,486 -0.15(-1.60%)
Aug 26, 2013 9.262 9.367 9.222 9.316 807,963 +0.04(+0.44%)
Aug 23, 2013 9.085 9.275 9.026 9.275 883,414 +0.25(+2.78%)
Aug 22, 2013 9.275 9.299 8.936 9.024 1,150,943 -0.24(-2.64%)
Aug 21, 2013 9.180 9.326 9.105 9.268 661,927 +0.03(+0.29%)
Aug 20, 2013 9.092 9.296 9.092 9.241 877,237 +0.13(+1.42%)
Aug 19, 2013 9.336 9.336 9.092 9.112 1,116,737 -0.25(-2.68%)
Aug 16, 2013 9.459 9.526 9.234 9.363 1,272,361 -0.18(-1.85%)
Aug 15, 2013 9.533 9.557 9.336 9.540 993,743 -0.12(-1.20%)
Aug 14, 2013 9.601 9.683 9.540 9.655 769,622 +0.03(+0.28%)
Aug 13, 2013 9.594 9.669 9.574 9.628 1,370,402 +0.00(+0.00%)
Aug 12, 2013 9.520 9.628 9.445 9.628 777,413 +0.02(+0.21%)
Aug 09, 2013 9.411 9.628 9.411 9.608 1,073,846 +0.10(+1.07%)
Aug 08, 2013 9.506 9.567 9.367 9.506 1,265,280 -0.01(-0.14%)
Aug 07, 2013 9.391 9.547 9.391 9.520 687,548 +0.03(+0.29%)
Aug 06, 2013 9.350 9.499 8.413 9.492 1,877,982 +0.05(+0.50%)
Aug 05, 2013 9.567 9.567 9.397 9.445 888,710 -0.16(-1.70%)
Aug 02, 2013 9.533 9.669 9.533 9.608 855,745 -0.01(-0.14%)
Aug 01, 2013 9.574 9.696 9.526 9.621 995,561 +0.05(+0.57%)
Jul 31, 2013 9.737 9.764 9.425 9.567 1,270,767 -0.17(-1.74%)
Jul 30, 2013 9.771 9.981 9.723 9.737 706,706 -0.06(-0.62%)
Jul 29, 2013 9.859 10.02 9.778 9.798 750,236 -0.10(-0.96%)
Jul 26, 2013 10.00 10.03 9.819 9.893 558,874 -0.07(-0.75%)
Jul 25, 2013 9.907 10.00 9.812 9.968 558,929 +0.10(+1.03%)
Jul 24, 2013 10.11 10.14 9.791 9.866 941,056 -0.25(-2.48%)
Jul 23, 2013 10.06 10.19 10.02 10.12 563,930 +0.03(+0.27%)
Jul 22, 2013 10.07 10.21 10.07 10.09 584,273 -0.03(-0.33%)
Jul 19, 2013 9.968 10.16 9.941 10.12 732,825 +0.06(+0.61%)
Jul 18, 2013 10.01 10.15 10.01 10.06 965,125 +0.01(+0.07%)
Jul 17, 2013 10.08 10.23 10.03 10.06 715,513 -0.03(-0.27%)
Jul 16, 2013 10.12 10.17 9.927 10.08 736,807 -0.01(-0.13%)
Jul 15, 2013 10.12 10.19 10.04 10.10 828,122 +0.00(+0.00%)
Jul 12, 2013 10.12 10.23 10.05 10.10 827,312 -0.02(-0.20%)
Jul 11, 2013 10.02 10.12 9.981 10.12 1,101,875 +0.18(+1.85%)
Jul 10, 2013 9.975 10.02 9.907 9.934 820,937 -0.02(-0.20%)
Jul 09, 2013 10.00 10.05 9.937 9.954 723,679 -0.01(-0.14%)
Jul 08, 2013 9.961 10.05 9.886 9.968 881,397 +0.06(+0.62%)
Jul 05, 2013 9.941 10.03 9.744 9.907 826,110 +0.01(+0.07%)
Jul 03, 2013 9.981 10.01 9.866 9.900 686,405 -0.07(-0.68%)
Jul 02, 2013 9.818 10.04 9.818 9.968 1,054,510 +0.12(+1.17%)
Jul 01, 2013 9.750 9.913 9.723 9.852 1,320,760 +0.16(+1.61%)
Jun 28, 2013 9.873 9.913 9.696 9.696 4,524,655 +0.09(+0.92%)
Jun 26, 2013 9.601 9.744 9.472 9.608 1,681,569 -0.10(-0.98%)
Jun 25, 2013 9.818 9.832 9.581 9.703 1,352,998 +0.03(+0.35%)
Jun 24, 2013 9.995 9.995 9.588 9.669 2,274,483 -0.34(-3.39%)
Jun 21, 2013 9.975 10.17 9.900 10.01 4,155,921 +0.07(+0.75%)
Jun 20, 2013 10.18 10.20 9.866 9.934 2,432,879 -0.39(-3.81%)
Jun 19, 2013 10.42 10.49 10.27 10.33 1,501,004 -0.12(-1.11%)
Jun 18, 2013 10.23 10.51 10.14 10.44 1,253,055 +0.27(+2.67%)
Jun 17, 2013 10.12 10.27 10.11 10.17 1,586,980 +0.03(+0.34%)
Jun 14, 2013 10.08 10.21 9.975 10.14 1,157,998 +0.10(+0.95%)
Jun 13, 2013 10.16 10.18 9.988 10.04 1,542,097 -0.14(-1.40%)
Jun 12, 2013 10.69 10.73 10.18 10.19 1,599,416 -0.47(-4.40%)
Jun 11, 2013 10.40 10.71 10.33 10.65 1,713,483 +0.11(+1.03%)
Jun 10, 2013 10.37 10.58 10.37 10.54 1,606,644 +0.12(+1.11%)
Jun 07, 2013 10.34 10.44 10.16 10.43 1,265,290 +0.07(+0.66%)
Jun 06, 2013 10.06 10.37 10.06 10.36 1,029,406 +0.28(+2.76%)
Jun 05, 2013 10.04 10.15 10.00 10.08 1,272,028 -0.01(-0.13%)
Jun 04, 2013 10.21 10.28 9.995 10.10 1,787,461 -0.14(-1.39%)
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.