Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.150 9.430 9.150 9.380 86,952 +0.21(+2.29%)
Nov 28, 2013 9.280 9.320 9.170 9.170 17,875 -0.01(-0.11%)
Nov 27, 2013 9.040 9.240 9.040 9.180 69,132 +0.02(+0.22%)
Nov 26, 2013 9.060 9.270 9.050 9.160 111,879 +0.02(+0.22%)
Nov 25, 2013 9.240 9.240 9.020 9.140 45,467 -0.10(-1.08%)
Nov 22, 2013 9.310 9.370 9.150 9.240 61,287 -0.09(-0.96%)
Nov 21, 2013 9.050 9.370 9.000 9.330 106,059 +0.30(+3.32%)
Nov 20, 2013 9.130 9.130 8.940 9.030 150,824 -0.05(-0.55%)
Nov 19, 2013 8.910 9.170 8.910 9.080 163,107 +0.13(+1.45%)
Nov 18, 2013 9.190 9.190 8.950 8.950 103,772 -0.29(-3.14%)
Nov 15, 2013 9.180 9.310 9.180 9.240 160,938 +0.12(+1.32%)
Nov 14, 2013 9.390 9.390 9.080 9.120 120,025 -0.33(-3.49%)
Nov 13, 2013 9.020 9.540 9.020 9.450 350,133 +0.46(+5.12%)
Nov 12, 2013 9.460 9.460 8.830 8.990 241,242 -0.43(-4.56%)
Nov 11, 2013 9.430 9.460 9.290 9.420 100,905 -0.04(-0.42%)
Nov 08, 2013 9.170 9.550 9.170 9.460 108,801 +0.29(+3.16%)
Nov 07, 2013 9.490 9.650 9.120 9.170 154,739 -0.38(-3.98%)
Nov 06, 2013 9.890 9.960 9.480 9.550 141,881 -0.27(-2.75%)
Nov 05, 2013 9.750 10.09 9.650 9.820 493,197 +0.15(+1.55%)
Nov 04, 2013 9.240 9.735 9.240 9.670 142,854 +0.41(+4.43%)
Nov 01, 2013 9.460 9.460 9.230 9.260 203,631 -0.18(-1.91%)
Oct 31, 2013 9.490 9.530 9.180 9.440 208,803 -0.11(-1.15%)
Oct 30, 2013 9.580 9.730 9.320 9.550 338,612 +0.02(+0.21%)
Oct 29, 2013 9.740 9.740 9.500 9.530 280,960 -0.16(-1.65%)
Oct 28, 2013 9.400 9.695 9.400 9.690 299,346 +0.22(+2.32%)
Oct 25, 2013 9.510 9.590 9.380 9.470 236,598 +0.01(+0.11%)
Oct 24, 2013 9.670 9.670 9.440 9.460 118,885 -0.12(-1.25%)
Oct 23, 2013 9.550 9.680 9.420 9.580 188,300 -0.04(-0.42%)
Oct 22, 2013 9.650 9.730 9.540 9.620 340,568 +0.04(+0.42%)
Oct 21, 2013 9.780 9.780 9.520 9.580 143,110 -0.12(-1.24%)
Oct 18, 2013 9.390 9.770 9.350 9.700 471,992 +0.31(+3.30%)
Oct 17, 2013 9.250 9.400 9.250 9.390 260,392 +0.06(+0.64%)
Oct 16, 2013 9.360 9.400 9.240 9.330 102,618 -0.04(-0.43%)
Oct 15, 2013 9.290 9.400 9.290 9.370 114,113 +0.12(+1.30%)
Oct 11, 2013 9.250 9.250 9.250 0 -0.15(-1.60%)
Oct 10, 2013 9.200 9.400 9.190 9.400 1,298,330 +0.27(+2.96%)
Oct 09, 2013 9.190 9.190 8.950 9.130 114,510 -0.06(-0.65%)
Oct 08, 2013 9.380 9.400 9.170 9.190 112,670 -0.18(-1.92%)
Oct 07, 2013 9.440 9.450 9.090 9.370 261,054 -0.12(-1.26%)
Oct 04, 2013 8.850 9.600 8.850 9.490 501,265 +0.68(+7.72%)
Oct 03, 2013 8.380 8.810 8.320 8.810 348,459 +0.39(+4.63%)
Oct 02, 2013 8.380 8.550 8.380 8.420 98,143 +0.00(+0.00%)
Oct 01, 2013 8.110 8.580 8.110 8.420 469,077 +0.34(+4.21%)
Sep 30, 2013 7.980 8.180 7.960 8.080 238,748 +0.00(+0.00%)
Sep 27, 2013 7.990 8.240 7.880 8.080 350,355 +0.02(+0.25%)
Sep 26, 2013 8.050 8.130 8.000 8.060 180,730 +0.03(+0.37%)
Sep 25, 2013 8.050 8.260 7.990 8.030 320,772 +0.01(+0.12%)
Sep 24, 2013 8.150 8.170 7.990 8.020 167,698 -0.09(-1.11%)
Sep 23, 2013 7.830 8.120 7.830 8.110 717,509 +0.26(+3.31%)
Sep 20, 2013 8.020 8.020 7.750 7.850 375,602 -0.17(-2.12%)
Sep 19, 2013 8.050 8.120 7.970 8.020 165,220 +0.01(+0.12%)
Sep 18, 2013 8.150 8.150 7.880 8.010 305,741 -0.07(-0.87%)
Sep 17, 2013 7.950 8.220 7.950 8.080 277,622 +0.13(+1.64%)
Sep 16, 2013 7.660 8.000 7.650 7.950 211,337 +0.29(+3.79%)
Sep 13, 2013 7.590 7.690 7.550 7.660 605,764 +0.09(+1.19%)
Sep 12, 2013 7.570 7.720 7.550 7.570 87,259 -0.03(-0.39%)
Sep 11, 2013 7.570 7.640 7.480 7.600 92,143 +0.04(+0.53%)
Sep 10, 2013 7.520 7.620 7.490 7.560 211,745 +0.09(+1.20%)
Sep 09, 2013 7.600 7.600 7.460 7.470 40,271 -0.11(-1.45%)
Sep 06, 2013 7.650 7.650 7.510 7.580 122,557 -0.01(-0.13%)
Sep 05, 2013 7.450 7.600 7.370 7.590 145,549 +0.18(+2.43%)
Sep 04, 2013 7.430 7.510 7.370 7.410 83,872 -0.04(-0.54%)
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.