Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.654 9.714 9.594 9.609 6,882,331 -0.03(-0.35%)
Nov 27, 2013 9.703 9.733 9.631 9.643 10,884,492 -0.02(-0.23%)
Nov 26, 2013 9.710 9.733 9.620 9.665 12,022,564 -0.02(-0.16%)
Nov 25, 2013 9.740 9.830 9.680 9.680 17,178,658 -0.06(-0.62%)
Nov 22, 2013 9.725 9.763 9.628 9.740 10,928,038 +0.03(+0.31%)
Nov 21, 2013 9.590 9.770 9.545 9.710 17,757,756 +0.16(+1.65%)
Nov 20, 2013 9.590 9.620 9.508 9.553 15,434,936 -0.04(-0.39%)
Nov 19, 2013 9.620 9.665 9.500 9.590 15,261,908 -0.03(-0.31%)
Nov 18, 2013 9.680 9.733 9.575 9.620 14,222,379 -0.02(-0.23%)
Nov 15, 2013 9.733 9.755 9.635 9.643 17,758,954 -0.08(-0.77%)
Nov 14, 2013 9.793 9.793 9.695 9.718 10,721,772 -0.04(-0.38%)
Nov 13, 2013 9.635 9.755 9.538 9.755 10,496,621 +0.12(+1.25%)
Nov 12, 2013 9.710 9.766 9.590 9.635 8,223,162 -0.09(-0.93%)
Nov 11, 2013 9.785 9.830 9.695 9.725 10,394,523 -0.05(-0.46%)
Nov 08, 2013 9.373 9.770 9.343 9.770 14,773,450 +0.42(+4.49%)
Nov 07, 2013 9.530 9.598 9.343 9.350 12,565,491 -0.15(-1.58%)
Nov 06, 2013 9.500 9.523 9.380 9.500 10,057,534 +0.08(+0.80%)
Nov 05, 2013 9.328 9.508 9.282 9.425 12,702,970 +0.05(+0.48%)
Nov 04, 2013 9.425 9.463 9.320 9.380 10,503,087 -0.03(-0.32%)
Nov 01, 2013 9.417 9.493 9.365 9.410 11,648,641 +0.00(+0.04%)
Oct 31, 2013 9.388 9.508 9.358 9.406 14,312,711 +0.00(+0.04%)
Oct 30, 2013 9.500 9.545 9.388 9.403 14,117,683 -0.10(-1.03%)
Oct 29, 2013 9.568 9.590 9.448 9.500 11,908,264 -0.06(-0.63%)
Oct 28, 2013 9.500 9.605 9.478 9.560 11,759,011 +0.04(+0.39%)
Oct 25, 2013 9.515 9.553 9.455 9.523 13,022,433 +0.05(+0.48%)
Oct 24, 2013 9.485 9.515 9.418 9.478 14,157,026 +0.01(+0.08%)
Oct 23, 2013 9.448 9.508 9.418 9.470 16,749,575 -0.02(-0.16%)
Oct 22, 2013 9.433 9.523 9.403 9.485 23,842,090 +0.06(+0.64%)
Oct 21, 2013 9.433 9.463 9.373 9.425 12,354,189 -0.03(-0.32%)
Oct 18, 2013 9.500 9.515 9.290 9.455 15,735,633 +0.04(+0.44%)
Oct 17, 2013 9.215 9.418 9.087 9.414 20,949,152 +0.30(+3.34%)
Oct 16, 2013 9.035 9.290 8.952 9.110 24,218,234 +0.21(+2.36%)
Oct 15, 2013 8.937 8.975 8.855 8.900 11,534,439 -0.05(-0.59%)
Oct 14, 2013 8.862 8.967 8.832 8.952 10,458,908 +0.04(+0.42%)
Oct 11, 2013 8.787 8.930 8.727 8.915 10,964,751 +0.10(+1.11%)
Oct 10, 2013 8.622 8.825 8.622 8.817 15,204,188 +0.29(+3.43%)
Oct 09, 2013 8.480 8.592 8.435 8.525 17,107,882 +0.05(+0.53%)
Oct 08, 2013 8.585 8.663 8.442 8.480 21,061,156 -0.11(-1.31%)
Oct 07, 2013 8.660 8.675 8.570 8.592 12,162,673 -0.14(-1.63%)
Oct 04, 2013 8.600 8.780 8.585 8.735 11,430,315 +0.14(+1.66%)
Oct 03, 2013 8.547 8.637 8.480 8.592 17,095,220 +0.02(+0.26%)
Oct 02, 2013 8.570 8.663 8.540 8.570 14,710,782 -0.08(-0.95%)
Oct 01, 2013 8.547 8.678 8.495 8.652 12,562,001 +0.10(+1.14%)
Sep 30, 2013 8.367 8.566 8.292 8.555 13,684,267 +0.03(+0.35%)
Sep 27, 2013 8.457 8.592 8.405 8.525 11,697,298 +0.02(+0.18%)
Sep 26, 2013 8.592 8.615 8.450 8.510 12,237,191 -0.08(-0.96%)
Sep 25, 2013 8.585 8.686 8.472 8.592 11,015,923 +0.02(+0.26%)
Sep 24, 2013 8.502 8.630 8.420 8.570 17,843,914 +0.04(+0.44%)
Sep 23, 2013 8.630 8.667 8.465 8.532 19,250,194 -0.15(-1.73%)
Sep 20, 2013 8.682 8.735 8.555 8.682 30,822,658 -0.02(-0.26%)
Sep 19, 2013 9.087 9.087 8.652 8.705 28,393,724 -0.35(-3.89%)
Sep 18, 2013 9.102 9.185 9.035 9.057 11,639,127 -0.04(-0.41%)
Sep 17, 2013 9.057 9.117 9.020 9.095 7,333,078 +0.05(+0.58%)
Sep 16, 2013 9.080 9.095 9.012 9.042 8,877,531 +0.06(+0.67%)
Sep 13, 2013 8.982 9.021 8.915 8.982 6,063,988 +0.00(+0.00%)
Sep 12, 2013 9.050 9.072 8.952 8.982 9,011,735 -0.07(-0.75%)
Sep 11, 2013 9.087 9.155 8.982 9.050 9,688,840 -0.06(-0.66%)
Sep 10, 2013 9.065 9.117 9.027 9.110 12,578,383 +0.11(+1.25%)
Sep 09, 2013 8.967 9.005 8.840 8.997 12,049,004 +0.07(+0.76%)
Sep 06, 2013 8.982 8.997 8.802 8.930 18,785,846 +0.05(+0.51%)
Sep 05, 2013 8.780 8.960 8.772 8.885 14,486,170 +0.12(+1.37%)
Sep 04, 2013 8.750 8.855 8.690 8.765 19,646,508 +0.00(+0.00%)
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.