Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.912 8.944 8.816 8.816 110,518 -0.07(-0.79%)
Oct 30, 2013 8.988 8.988 8.874 8.886 59,224 -0.10(-1.06%)
Oct 29, 2013 8.988 9.014 8.950 8.982 86,936 +0.03(+0.28%)
Oct 28, 2013 8.950 8.969 8.874 8.956 87,584 +0.01(+0.07%)
Oct 25, 2013 8.956 8.956 8.874 8.950 66,361 +0.00(+0.00%)
Oct 24, 2013 8.944 8.956 8.886 8.950 153,590 +0.04(+0.43%)
Oct 23, 2013 8.854 8.950 8.854 8.912 103,889 +0.06(+0.65%)
Oct 22, 2013 8.752 8.867 8.695 8.854 101,771 +0.14(+1.57%)
Oct 21, 2013 8.755 8.831 8.717 8.717 145,124 -0.04(-0.50%)
Oct 18, 2013 8.825 8.825 8.711 8.762 174,782 -0.02(-0.22%)
Oct 17, 2013 8.730 8.799 8.717 8.780 90,330 +0.05(+0.58%)
Oct 16, 2013 8.749 8.825 8.724 8.730 100,171 +0.03(+0.29%)
Oct 15, 2013 8.825 8.837 8.698 8.705 119,004 -0.11(-1.29%)
Oct 14, 2013 8.736 8.894 8.736 8.818 120,745 +0.04(+0.43%)
Oct 11, 2013 8.673 8.812 8.673 8.780 84,952 +0.12(+1.38%)
Oct 10, 2013 8.661 8.673 8.642 8.661 89,966 +0.06(+0.66%)
Oct 09, 2013 8.566 8.623 8.553 8.604 135,323 +0.04(+0.44%)
Oct 08, 2013 8.667 8.686 8.560 8.566 179,495 -0.12(-1.38%)
Oct 07, 2013 8.705 8.717 8.648 8.686 102,828 -0.05(-0.58%)
Oct 04, 2013 8.332 8.768 8.332 8.736 292,773 +0.45(+5.41%)
Oct 03, 2013 8.339 8.389 8.257 8.288 114,226 -0.04(-0.53%)
Oct 02, 2013 8.332 8.364 8.294 8.332 313,278 +0.00(+0.00%)
Oct 01, 2013 8.219 8.332 8.193 8.332 169,939 +0.09(+1.07%)
Sep 30, 2013 8.187 8.250 8.156 8.244 241,974 +0.01(+0.15%)
Sep 27, 2013 8.225 8.257 8.200 8.231 67,833 -0.03(-0.31%)
Sep 26, 2013 8.383 8.383 8.212 8.257 145,831 -0.10(-1.21%)
Sep 25, 2013 8.301 8.389 8.301 8.358 172,220 +0.07(+0.84%)
Sep 24, 2013 8.301 8.320 8.263 8.288 127,248 -0.03(-0.38%)
Sep 23, 2013 8.332 8.364 8.301 8.320 174,178 +0.03(+0.38%)
Sep 20, 2013 8.250 8.307 8.240 8.288 223,029 +0.08(+0.92%)
Sep 19, 2013 8.206 8.263 8.181 8.212 199,801 +0.01(+0.15%)
Sep 18, 2013 8.187 8.206 8.156 8.200 251,804 +0.03(+0.31%)
Sep 17, 2013 8.137 8.187 8.130 8.175 197,165 +0.03(+0.39%)
Sep 16, 2013 8.118 8.143 8.067 8.143 206,678 +0.06(+0.78%)
Sep 13, 2013 8.048 8.092 7.998 8.080 551,552 +0.06(+0.79%)
Sep 12, 2013 8.010 8.048 7.979 8.017 128,398 -0.01(-0.16%)
Sep 11, 2013 8.048 8.055 7.973 8.029 106,221 -0.03(-0.31%)
Sep 10, 2013 7.903 8.055 7.827 8.055 156,050 +0.15(+1.92%)
Sep 09, 2013 7.878 7.935 7.859 7.903 72,761 +0.03(+0.32%)
Sep 06, 2013 7.941 7.973 7.827 7.878 140,448 -0.06(-0.79%)
Sep 05, 2013 7.954 7.973 7.914 7.941 33,294 -0.01(-0.16%)
Sep 04, 2013 7.865 7.985 7.846 7.954 99,696 +0.07(+0.88%)
Sep 03, 2013 7.954 8.042 7.856 7.884 63,448 -0.03(-0.32%)
Aug 30, 2013 7.859 7.947 7.853 7.909 169,583 +0.03(+0.40%)
Aug 29, 2013 7.884 7.928 7.846 7.878 70,485 +0.08(+0.97%)
Aug 28, 2013 7.865 7.903 7.789 7.802 41,901 -0.01(-0.08%)
Aug 27, 2013 7.878 7.916 7.796 7.808 64,077 -0.15(-1.83%)
Aug 26, 2013 7.916 7.985 7.872 7.954 68,847 +0.04(+0.48%)
Aug 23, 2013 7.834 7.922 7.823 7.916 70,971 +0.07(+0.88%)
Aug 22, 2013 7.771 7.960 7.764 7.846 73,240 +0.07(+0.89%)
Aug 21, 2013 7.834 7.834 7.733 7.777 57,653 -0.05(-0.65%)
Aug 20, 2013 7.726 7.846 7.726 7.827 91,911 +0.13(+1.64%)
Aug 19, 2013 7.764 7.815 7.670 7.701 143,733 -0.09(-1.13%)
Aug 16, 2013 7.726 7.796 7.726 7.789 77,571 +0.06(+0.73%)
Aug 15, 2013 7.903 7.947 7.733 7.733 105,133 -0.22(-2.78%)
Aug 14, 2013 8.004 8.042 7.947 7.954 44,834 -0.06(-0.71%)
Aug 13, 2013 7.960 8.028 7.890 8.010 77,364 +0.00(+0.00%)
Aug 12, 2013 7.966 8.017 7.928 8.010 82,775 +0.05(+0.63%)
Aug 09, 2013 8.010 8.023 7.960 7.960 23,913 -0.04(-0.55%)
Aug 08, 2013 8.061 8.061 7.991 8.004 48,102 -0.01(-0.08%)
Aug 07, 2013 7.985 8.029 7.960 8.010 38,091 +0.01(+0.16%)
Aug 06, 2013 8.036 8.036 7.991 7.998 34,215 -0.04(-0.47%)
Aug 05, 2013 8.010 8.086 7.998 8.036 49,933 +0.00(+0.00%)
Aug 02, 2013 8.048 8.048 7.985 8.036 93,373 -0.03(-0.31%)
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.