Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.180 9.288 9.141 9.256 59,144 +0.10(+1.11%)
Nov 27, 2013 9.020 9.154 8.995 9.154 58,610 +0.11(+1.20%)
Nov 26, 2013 9.007 9.052 8.931 9.046 48,640 +0.08(+0.85%)
Nov 25, 2013 8.956 9.033 8.937 8.969 46,992 -0.01(-0.07%)
Nov 22, 2013 8.912 8.988 8.861 8.976 63,669 +0.06(+0.72%)
Nov 21, 2013 8.829 8.925 8.810 8.912 45,079 +0.09(+1.01%)
Nov 20, 2013 8.854 8.886 8.797 8.823 28,203 -0.01(-0.14%)
Nov 19, 2013 8.854 8.893 8.797 8.835 42,857 -0.02(-0.22%)
Nov 18, 2013 8.886 8.956 8.823 8.854 80,515 -0.04(-0.43%)
Nov 15, 2013 8.918 8.956 8.874 8.893 54,073 -0.04(-0.50%)
Nov 14, 2013 8.912 8.963 8.861 8.937 44,182 +0.11(+1.30%)
Nov 12, 2013 8.842 8.861 8.797 8.823 45,442 +0.00(+0.00%)
Nov 11, 2013 8.835 8.848 8.797 8.823 123,673 -0.01(-0.07%)
Nov 08, 2013 8.772 8.848 8.765 8.829 65,570 +0.10(+1.09%)
Nov 07, 2013 8.854 8.880 8.733 8.733 68,276 -0.11(-1.23%)
Nov 06, 2013 8.848 8.867 8.810 8.842 58,737 +0.03(+0.29%)
Nov 05, 2013 8.848 8.870 8.816 8.816 84,760 -0.04(-0.50%)
Nov 04, 2013 8.784 8.893 8.746 8.861 97,989 +0.07(+0.80%)
Nov 01, 2013 8.797 8.854 8.733 8.791 130,483 -0.03(-0.29%)
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%)
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.