Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.990 9.029 8.885 8.927 4,598,352 -0.05(-0.55%)
Aug 29, 2013 9.032 9.099 8.934 8.976 2,671,693 -0.06(-0.62%)
Aug 28, 2013 8.934 9.074 8.899 9.032 4,319,175 +0.09(+1.02%)
Aug 27, 2013 8.983 9.078 8.927 8.941 8,089,598 -0.15(-1.70%)
Aug 26, 2013 9.081 9.173 9.011 9.095 7,091,481 +0.03(+0.31%)
Aug 23, 2013 9.095 9.109 8.983 9.067 2,911,091 +0.02(+0.23%)
Aug 22, 2013 8.885 9.088 8.849 9.046 4,925,113 +0.18(+2.06%)
Aug 21, 2013 8.885 8.934 8.793 8.863 5,032,645 -0.05(-0.55%)
Aug 20, 2013 8.800 8.937 8.702 8.913 5,342,449 +0.14(+1.60%)
Aug 19, 2013 8.842 8.878 8.695 8.772 6,226,773 -0.12(-1.34%)
Aug 16, 2013 8.976 8.976 8.818 8.892 3,891,261 -0.11(-1.17%)
Aug 15, 2013 9.060 9.088 8.948 8.997 5,139,395 -0.13(-1.39%)
Aug 14, 2013 9.095 9.180 9.039 9.123 4,875,158 +0.01(+0.15%)
Aug 13, 2013 9.208 9.208 9.053 9.109 6,376,974 -0.08(-0.84%)
Aug 12, 2013 9.173 9.211 9.130 9.187 4,507,512 -0.01(-0.08%)
Aug 09, 2013 9.208 9.362 9.187 9.194 5,133,725 -0.03(-0.30%)
Aug 08, 2013 9.053 9.397 8.972 9.222 8,111,112 +0.18(+2.02%)
Aug 07, 2013 8.906 9.046 8.842 9.039 6,487,902 +0.08(+0.86%)
Aug 06, 2013 8.920 9.004 8.885 8.962 8,427,162 -0.01(-0.16%)
Aug 05, 2013 8.828 9.004 8.800 8.976 6,054,649 +0.08(+0.95%)
Aug 02, 2013 8.892 8.920 8.776 8.892 3,869,868 +0.00(+0.00%)
Aug 01, 2013 8.800 8.920 8.709 8.892 4,641,111 +0.15(+1.77%)
Jul 31, 2013 8.674 8.842 8.597 8.737 6,803,620 +0.04(+0.48%)
Jul 30, 2013 8.744 8.765 8.667 8.695 5,346,902 +0.01(+0.16%)
Jul 29, 2013 8.730 8.779 8.674 8.681 4,006,574 -0.06(-0.64%)
Jul 26, 2013 8.667 8.744 8.625 8.737 3,597,996 +0.02(+0.24%)
Jul 25, 2013 8.660 8.730 8.576 8.716 5,249,644 +0.02(+0.24%)
Jul 24, 2013 8.905 8.905 8.625 8.695 3,671,060 -0.24(-2.66%)
Jul 23, 2013 8.877 8.975 8.786 8.933 2,937,497 +0.06(+0.63%)
Jul 22, 2013 8.968 8.982 8.863 8.877 4,276,097 -0.11(-1.17%)
Jul 19, 2013 8.912 9.031 8.898 8.982 5,316,031 +0.06(+0.63%)
Jul 18, 2013 8.919 8.982 8.905 8.926 5,132,002 +0.01(+0.12%)
Jul 17, 2013 9.003 9.031 8.870 8.915 3,817,588 -0.02(-0.27%)
Jul 16, 2013 8.989 9.024 8.905 8.940 4,955,995 -0.07(-0.78%)
Jul 15, 2013 8.821 9.031 8.803 9.010 5,354,250 +0.19(+2.14%)
Jul 12, 2013 8.751 8.835 8.716 8.821 4,757,725 +0.05(+0.56%)
Jul 11, 2013 8.688 8.779 8.674 8.772 5,986,724 +0.19(+2.20%)
Jul 10, 2013 8.408 8.597 8.387 8.583 9,059,266 +0.16(+1.91%)
Jul 09, 2013 8.387 8.443 8.345 8.422 7,502,078 +0.08(+0.92%)
Jul 08, 2013 8.324 8.408 8.317 8.345 6,861,962 +0.04(+0.51%)
Jul 05, 2013 8.310 8.338 8.205 8.303 5,291,289 +0.02(+0.25%)
Jul 03, 2013 8.191 8.380 8.135 8.282 4,099,930 +0.01(+0.17%)
Jul 02, 2013 8.331 8.425 8.240 8.268 8,530,456 -0.06(-0.76%)
Jul 01, 2013 8.478 8.478 8.296 8.331 7,587,403 -0.06(-0.75%)
Jun 28, 2013 8.387 8.478 8.310 8.394 10,194,283 +0.02(+0.25%)
Jun 27, 2013 8.380 8.471 8.331 8.373 10,528,466 +0.04(+0.42%)
Jun 26, 2013 8.226 8.380 8.198 8.338 7,496,051 +0.17(+2.06%)
Jun 25, 2013 8.058 8.247 7.981 8.170 8,737,486 +0.18(+2.28%)
Jun 24, 2013 7.967 8.114 7.869 7.988 8,367,936 -0.05(-0.61%)
Jun 21, 2013 8.058 8.128 7.820 8.037 11,037,054 +0.03(+0.44%)
Jun 20, 2013 8.142 8.219 7.967 8.002 10,367,884 -0.18(-2.14%)
Jun 19, 2013 8.492 8.520 8.177 8.177 10,192,273 -0.34(-4.03%)
Jun 18, 2013 8.597 8.611 8.499 8.520 10,107,579 -0.06(-0.65%)
Jun 17, 2013 8.695 8.737 8.527 8.576 6,448,331 -0.08(-0.89%)
Jun 14, 2013 8.688 8.751 8.604 8.653 3,291,607 -0.02(-0.24%)
Jun 13, 2013 8.520 8.688 8.485 8.674 4,535,212 +0.15(+1.72%)
Jun 12, 2013 8.681 8.702 8.471 8.527 5,200,528 -0.09(-1.06%)
Jun 11, 2013 8.513 8.674 8.443 8.618 6,765,699 +0.04(+0.41%)
Jun 10, 2013 8.758 8.786 8.569 8.583 5,598,069 -0.18(-2.00%)
Jun 07, 2013 8.625 8.828 8.597 8.758 5,913,179 +0.16(+1.87%)
Jun 06, 2013 8.443 8.632 8.415 8.597 8,495,942 +0.15(+1.74%)
Jun 05, 2013 8.548 8.576 8.415 8.450 6,966,303 -0.15(-1.71%)
Jun 04, 2013 8.618 8.667 8.523 8.597 8,983,225 -0.01(-0.08%)
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.