Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.354 9.465 9.315 9.432 58,040 +0.10(+1.11%)
Nov 27, 2013 9.192 9.328 9.166 9.328 57,515 +0.11(+1.20%)
Nov 26, 2013 9.179 9.224 9.101 9.218 47,732 +0.08(+0.85%)
Nov 25, 2013 9.127 9.205 9.107 9.140 46,114 -0.01(-0.07%)
Nov 22, 2013 9.081 9.159 9.029 9.146 62,480 +0.06(+0.72%)
Nov 21, 2013 8.997 9.094 8.977 9.081 44,238 +0.09(+1.01%)
Nov 20, 2013 9.023 9.055 8.964 8.990 27,677 -0.01(-0.14%)
Nov 19, 2013 9.023 9.062 8.964 9.003 42,056 -0.02(-0.22%)
Nov 18, 2013 9.055 9.127 8.990 9.023 79,012 -0.04(-0.43%)
Nov 15, 2013 9.088 9.127 9.042 9.062 53,063 -0.05(-0.50%)
Nov 14, 2013 9.081 9.133 9.029 9.107 43,357 +0.12(+1.30%)
Nov 12, 2013 9.010 9.029 8.964 8.990 44,593 +0.00(+0.00%)
Nov 11, 2013 9.003 9.016 8.964 8.990 121,364 -0.01(-0.07%)
Nov 08, 2013 8.938 9.016 8.932 8.997 64,346 +0.10(+1.09%)
Nov 07, 2013 9.023 9.049 8.899 8.899 67,001 -0.11(-1.23%)
Nov 06, 2013 9.016 9.036 8.977 9.010 57,640 +0.03(+0.29%)
Nov 05, 2013 9.016 9.039 8.984 8.984 83,177 -0.05(-0.50%)
Nov 04, 2013 8.951 9.062 8.912 9.029 96,159 +0.07(+0.80%)
Nov 01, 2013 8.964 9.023 8.899 8.958 128,047 -0.03(-0.29%)
Oct 31, 2013 9.081 9.114 8.984 8.984 108,454 -0.07(-0.79%)
Oct 30, 2013 9.159 9.159 9.042 9.055 58,119 -0.10(-1.06%)
Oct 29, 2013 9.159 9.185 9.120 9.153 85,312 +0.03(+0.28%)
Oct 28, 2013 9.120 9.140 9.042 9.127 85,948 +0.01(+0.07%)
Oct 25, 2013 9.127 9.127 9.042 9.120 65,121 +0.00(+0.00%)
Oct 24, 2013 9.114 9.127 9.055 9.120 150,722 +0.04(+0.43%)
Oct 23, 2013 9.023 9.120 9.023 9.081 101,949 +0.06(+0.65%)
Oct 22, 2013 8.919 9.036 8.861 9.023 99,871 +0.14(+1.57%)
Oct 21, 2013 8.922 8.999 8.883 8.883 142,414 -0.05(-0.50%)
Oct 18, 2013 8.993 8.993 8.877 8.928 171,518 -0.02(-0.22%)
Oct 17, 2013 8.896 8.967 8.883 8.948 88,644 +0.05(+0.58%)
Oct 16, 2013 8.915 8.993 8.890 8.896 98,301 +0.03(+0.29%)
Oct 15, 2013 8.993 9.005 8.864 8.870 116,782 -0.12(-1.29%)
Oct 14, 2013 8.903 9.063 8.903 8.986 118,491 +0.04(+0.43%)
Oct 11, 2013 8.838 8.980 8.838 8.948 83,366 +0.12(+1.38%)
Oct 10, 2013 8.825 8.838 8.806 8.825 88,286 +0.06(+0.66%)
Oct 09, 2013 8.729 8.787 8.716 8.767 132,796 +0.04(+0.44%)
Oct 08, 2013 8.832 8.851 8.722 8.729 176,143 -0.12(-1.38%)
Oct 07, 2013 8.870 8.883 8.812 8.851 100,908 -0.05(-0.58%)
Oct 04, 2013 8.491 8.935 8.491 8.903 287,306 +0.46(+5.41%)
Oct 03, 2013 8.497 8.549 8.414 8.446 112,093 -0.05(-0.53%)
Oct 02, 2013 8.491 8.523 8.452 8.491 307,429 +0.00(+0.00%)
Oct 01, 2013 8.375 8.491 8.349 8.491 166,766 +0.09(+1.07%)
Sep 30, 2013 8.343 8.407 8.311 8.401 237,456 +0.01(+0.15%)
Sep 27, 2013 8.382 8.414 8.356 8.388 66,566 -0.03(-0.31%)
Sep 26, 2013 8.542 8.542 8.369 8.414 143,108 -0.10(-1.21%)
Sep 25, 2013 8.459 8.549 8.459 8.517 169,005 +0.07(+0.84%)
Sep 24, 2013 8.459 8.478 8.420 8.446 124,872 -0.03(-0.38%)
Sep 23, 2013 8.491 8.523 8.459 8.478 170,926 +0.03(+0.38%)
Sep 20, 2013 8.407 8.465 8.397 8.446 218,864 +0.08(+0.92%)
Sep 19, 2013 8.362 8.420 8.336 8.369 196,070 +0.01(+0.15%)
Sep 18, 2013 8.343 8.362 8.311 8.356 247,102 +0.03(+0.31%)
Sep 17, 2013 8.291 8.343 8.285 8.330 193,484 +0.03(+0.39%)
Sep 16, 2013 8.272 8.298 8.221 8.298 202,819 +0.06(+0.78%)
Sep 13, 2013 8.201 8.246 8.150 8.234 541,254 +0.06(+0.79%)
Sep 12, 2013 8.163 8.201 8.131 8.169 126,001 -0.01(-0.16%)
Sep 11, 2013 8.201 8.208 8.124 8.182 104,238 -0.03(-0.31%)
Sep 10, 2013 8.053 8.208 7.976 8.208 153,137 +0.15(+1.92%)
Sep 09, 2013 8.028 8.086 8.008 8.053 71,403 +0.03(+0.32%)
Sep 06, 2013 8.092 8.124 7.976 8.028 137,825 -0.06(-0.79%)
Sep 05, 2013 8.105 8.124 8.065 8.092 32,673 -0.01(-0.16%)
Sep 04, 2013 8.015 8.137 7.996 8.105 97,834 +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.