Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.740 9.827 9.644 9.788 0 -0.04(-0.39%)
Sep 27, 2013 9.634 9.856 9.634 9.827 0 +0.13(+1.39%)
Sep 26, 2013 9.721 9.808 9.615 9.692 512,514 -0.03(-0.30%)
Sep 25, 2013 9.721 9.788 9.654 9.721 746,884 -0.01(-0.10%)
Sep 24, 2013 9.740 9.856 9.625 9.731 910,220 +0.01(+0.10%)
Sep 23, 2013 9.779 9.817 9.692 9.721 1,010,736 -0.05(-0.49%)
Sep 20, 2013 9.769 9.856 9.731 9.769 0 -0.01(-0.10%)
Sep 19, 2013 9.702 9.808 9.682 9.779 517,115 +0.08(+0.79%)
Sep 18, 2013 9.682 9.731 9.634 9.702 0 -0.01(-0.15%)
Sep 17, 2013 9.644 9.731 9.596 9.716 0 +0.04(+0.45%)
Sep 16, 2013 9.634 9.682 9.630 9.673 0 +0.09(+0.90%)
Sep 13, 2013 9.586 9.605 9.514 9.586 0 +0.00(+0.00%)
Sep 12, 2013 9.673 9.692 9.536 9.586 0 -0.06(-0.60%)
Sep 11, 2013 9.625 9.731 9.538 9.644 0 -0.02(-0.20%)
Sep 10, 2013 9.634 9.731 9.605 9.663 1,029,808 +0.07(+0.70%)
Sep 09, 2013 9.490 9.605 9.384 9.596 0 +0.11(+1.12%)
Sep 06, 2013 9.393 9.548 9.326 9.490 0 +0.12(+1.23%)
Sep 05, 2013 9.297 9.422 9.249 9.374 0 +0.11(+1.14%)
Sep 04, 2013 9.066 9.297 9.066 9.268 0 +0.19(+2.12%)
Sep 03, 2013 9.172 9.336 9.047 9.076 0 +0.02(+0.21%)
Aug 30, 2013 9.239 9.249 9.008 9.056 0 -0.19(-2.08%)
Aug 29, 2013 9.153 9.259 9.124 9.249 686,462 +0.10(+1.05%)
Aug 28, 2013 9.037 9.167 8.979 9.153 0 +0.12(+1.28%)
Aug 27, 2013 9.037 9.085 8.974 9.037 1,435,838 -0.09(-0.95%)
Aug 26, 2013 9.201 9.201 9.047 9.124 0 -0.03(-0.32%)
Aug 23, 2013 8.998 9.210 8.912 9.153 0 +0.15(+1.71%)
Aug 22, 2013 8.883 9.008 8.883 8.998 363,493 +0.15(+1.74%)
Aug 21, 2013 8.815 8.912 8.738 8.844 0 +0.01(+0.11%)
Aug 20, 2013 8.671 8.835 8.671 8.835 676,378 +0.18(+2.12%)
Aug 19, 2013 8.815 8.815 8.642 8.652 819,089 -0.17(-1.96%)
Aug 16, 2013 8.815 8.873 8.758 8.825 0 +0.03(+0.33%)
Aug 15, 2013 8.912 8.941 8.777 8.796 741,716 -0.21(-2.35%)
Aug 14, 2013 8.960 9.027 8.950 9.008 563,931 +0.02(+0.21%)
Aug 13, 2013 8.960 9.008 8.907 8.989 602,036 +0.03(+0.32%)
Aug 12, 2013 8.892 8.998 8.892 8.960 1,255,148 +0.02(+0.22%)
Aug 09, 2013 8.883 9.008 8.854 8.941 1,203,106 +0.04(+0.43%)
Aug 08, 2013 8.844 8.941 8.806 8.902 1,111,734 +0.10(+1.09%)
Aug 07, 2013 8.864 8.864 8.709 8.806 564,870 -0.09(-0.97%)
Aug 06, 2013 9.047 9.201 8.873 8.892 726,380 -0.13(-1.39%)
Aug 05, 2013 9.066 9.066 8.950 9.018 894,529 -0.06(-0.64%)
Aug 02, 2013 9.133 9.259 9.056 9.076 639,142 -0.13(-1.36%)
Aug 01, 2013 9.249 9.287 9.143 9.201 894,864 +0.02(+0.21%)
Jul 31, 2013 9.153 9.292 9.076 9.182 0 +0.02(+0.21%)
Jul 30, 2013 9.210 9.230 9.047 9.162 0 +0.03(+0.32%)
Jul 29, 2013 9.182 9.206 9.018 9.133 0 -0.05(-0.52%)
Jul 26, 2013 9.259 9.326 9.114 9.182 0 -0.18(-1.95%)
Jul 25, 2013 9.278 9.528 9.210 9.365 0 +0.14(+1.57%)
Jul 24, 2013 9.114 9.249 9.032 9.220 0 -0.12(-1.24%)
Jul 23, 2013 9.644 9.644 9.162 9.336 0 -0.13(-1.42%)
Jul 22, 2013 9.654 9.760 9.461 9.471 0 -0.18(-1.90%)
Jul 19, 2013 9.577 9.673 9.490 9.654 0 +0.03(+0.30%)
Jul 18, 2013 9.760 9.798 9.615 9.625 0 -0.10(-0.99%)
Jul 17, 2013 9.731 9.750 9.615 9.721 1,207,374 +0.08(+0.80%)
Jul 16, 2013 9.605 9.644 9.577 9.644 0 +0.02(+0.20%)
Jul 15, 2013 10.25 10.25 9.557 9.625 0 +0.14(+1.52%)
Jul 12, 2013 9.509 9.509 9.403 9.480 0 -0.08(-0.81%)
Jul 11, 2013 9.817 9.817 9.519 9.557 0 -0.11(-1.10%)
Jul 10, 2013 9.461 9.692 9.461 9.663 0 +0.16(+1.72%)
Jul 09, 2013 9.471 9.499 9.384 9.499 0 +0.12(+1.23%)
Jul 08, 2013 9.442 9.453 9.249 9.384 0 +0.00(+0.00%)
Jul 05, 2013 9.316 9.384 9.182 9.384 0 +0.25(+2.74%)
Jul 03, 2013 8.970 9.220 8.970 9.133 0 +0.08(+0.85%)
Jul 02, 2013 9.114 9.297 8.912 9.056 0 -0.04(-0.42%)
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.