Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 8.847 8.982 8.720 8.765 12,919,460 +0.01(+0.09%)
Aug 30, 2013 8.847 8.855 8.660 8.757 16,207,503 -0.09(-1.02%)
Aug 29, 2013 8.787 8.907 8.765 8.847 12,363,628 +0.08(+0.86%)
Aug 28, 2013 8.682 8.877 8.637 8.772 14,173,136 +0.03(+0.34%)
Aug 27, 2013 8.971 8.975 8.712 8.742 15,509,055 -0.35(-3.80%)
Aug 26, 2013 9.140 9.200 9.065 9.087 10,636,250 -0.07(-0.74%)
Aug 23, 2013 9.282 9.305 9.110 9.155 8,893,788 -0.07(-0.77%)
Aug 22, 2013 9.069 9.237 9.039 9.226 11,078,742 +0.19(+2.15%)
Aug 21, 2013 9.054 9.129 8.965 9.032 12,997,723 -0.05(-0.58%)
Aug 20, 2013 8.972 9.137 8.884 9.084 16,752,047 +0.13(+1.42%)
Aug 19, 2013 9.069 9.069 8.957 8.957 10,572,507 -0.13(-1.40%)
Aug 16, 2013 9.032 9.204 9.002 9.084 10,459,653 +0.06(+0.66%)
Aug 15, 2013 9.099 9.099 8.957 9.024 12,862,759 -0.16(-1.71%)
Aug 14, 2013 9.166 9.234 9.122 9.181 11,615,240 +0.01(+0.08%)
Aug 13, 2013 9.122 9.241 9.039 9.174 12,901,024 +0.07(+0.82%)
Aug 12, 2013 9.084 9.151 9.032 9.099 9,418,654 -0.04(-0.41%)
Aug 09, 2013 9.174 9.241 9.107 9.137 10,472,559 -0.04(-0.49%)
Aug 08, 2013 9.174 9.241 9.069 9.181 15,542,680 +0.08(+0.90%)
Aug 07, 2013 9.211 9.219 9.054 9.099 14,994,723 -0.15(-1.62%)
Aug 06, 2013 9.338 9.383 9.196 9.249 14,519,550 -0.10(-1.12%)
Aug 05, 2013 9.338 9.413 9.295 9.353 7,379,057 -0.02(-0.24%)
Aug 02, 2013 9.398 9.428 9.293 9.376 11,247,571 -0.03(-0.32%)
Aug 01, 2013 9.256 9.435 9.249 9.405 14,671,322 +0.23(+2.52%)
Jul 31, 2013 9.137 9.278 9.129 9.174 13,370,541 +0.06(+0.66%)
Jul 30, 2013 9.114 9.181 9.047 9.114 11,842,328 +0.02(+0.25%)
Jul 29, 2013 9.249 9.264 9.054 9.092 10,962,992 -0.17(-1.85%)
Jul 26, 2013 9.144 9.271 9.144 9.264 12,723,421 +0.03(+0.32%)
Jul 25, 2013 9.219 9.335 9.159 9.234 17,924,698 -0.01(-0.08%)
Jul 24, 2013 9.226 9.293 9.155 9.241 14,434,285 +0.06(+0.65%)
Jul 23, 2013 9.271 9.278 9.129 9.181 16,818,186 -0.06(-0.65%)
Jul 22, 2013 9.017 9.249 8.987 9.241 17,962,720 +0.25(+2.74%)
Jul 19, 2013 8.860 9.024 8.845 8.995 17,774,810 +0.16(+1.78%)
Jul 18, 2013 8.599 8.965 8.546 8.838 24,044,158 +0.13(+1.55%)
Jul 17, 2013 8.651 8.756 8.629 8.703 12,408,282 +0.07(+0.87%)
Jul 16, 2013 8.800 8.804 8.531 8.629 13,245,242 -0.16(-1.79%)
Jul 15, 2013 8.845 8.897 8.785 8.785 9,041,985 -0.02(-0.25%)
Jul 12, 2013 8.673 8.812 8.651 8.808 11,146,365 +0.16(+1.90%)
Jul 11, 2013 8.935 8.935 8.599 8.643 19,652,752 -0.16(-1.87%)
Jul 10, 2013 8.868 8.897 8.726 8.808 13,722,799 -0.07(-0.76%)
Jul 09, 2013 8.957 8.942 8.823 8.875 18,412,066 -0.02(-0.25%)
Jul 08, 2013 9.010 9.062 8.883 8.897 15,049,462 -0.07(-0.75%)
Jul 05, 2013 8.614 8.965 8.614 8.965 18,909,626 +0.43(+4.99%)
Jul 03, 2013 8.464 8.561 8.434 8.539 6,967,438 +0.02(+0.26%)
Jul 02, 2013 8.397 8.584 8.375 8.516 16,229,438 +0.12(+1.42%)
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.