Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 8.790 8.850 8.760 8.820 376,564 -0.14(-1.56%)
Sep 27, 2013 8.926 8.970 8.910 8.960 311,534 -0.05(-0.55%)
Sep 26, 2013 8.990 9.090 8.950 9.010 214,115 -0.04(-0.44%)
Sep 25, 2013 9.084 9.100 8.990 9.050 2,273,181 +0.05(+0.56%)
Sep 24, 2013 9.000 9.060 8.970 9.000 573,860 -0.16(-1.70%)
Sep 23, 2013 9.118 9.170 9.070 9.156 539,958 -0.05(-0.59%)
Sep 20, 2013 9.300 9.306 9.190 9.210 436,344 -0.07(-0.75%)
Sep 19, 2013 9.366 9.381 9.261 9.280 616,903 -0.02(-0.22%)
Sep 18, 2013 9.060 9.330 8.890 9.300 1,398,159 +0.32(+3.56%)
Sep 17, 2013 8.976 9.020 8.970 8.980 414,368 +0.02(+0.17%)
Sep 16, 2013 9.000 9.040 8.940 8.965 743,047 +0.21(+2.46%)
Sep 13, 2013 8.690 8.790 8.690 8.750 430,252 -0.09(-1.02%)
Sep 12, 2013 8.820 8.860 8.780 8.840 293,029 -0.12(-1.34%)
Sep 11, 2013 8.900 8.970 8.880 8.960 656,719 +0.10(+1.13%)
Sep 10, 2013 8.830 8.880 8.780 8.860 1,857,266 -0.09(-1.01%)
Sep 09, 2013 8.810 8.950 8.810 8.950 2,742,269 +0.43(+5.05%)
Sep 06, 2013 8.540 8.610 8.410 8.520 3,105,585 +0.16(+1.91%)
Sep 05, 2013 8.160 8.360 8.160 8.360 2,144,422 +0.46(+5.82%)
Sep 04, 2013 7.820 7.940 7.820 7.900 607,859 +0.13(+1.67%)
Sep 03, 2013 7.804 7.840 7.760 7.770 334,778 -0.04(-0.45%)
Aug 30, 2013 7.820 7.850 7.790 7.805 276,900 -0.02(-0.19%)
Aug 29, 2013 7.833 7.880 7.814 7.820 215,951 -0.09(-1.14%)
Aug 28, 2013 7.880 7.960 7.868 7.910 217,152 +0.02(+0.25%)
Aug 27, 2013 7.850 7.930 7.850 7.890 418,957 -0.05(-0.64%)
Aug 26, 2013 8.020 8.050 7.900 7.941 425,083 -0.09(-1.11%)
Aug 23, 2013 8.070 8.070 8.000 8.030 325,645 -0.04(-0.51%)
Aug 22, 2013 8.050 8.090 8.050 8.071 351,358 +0.17(+2.16%)
Aug 21, 2013 7.950 8.000 7.900 7.900 476,047 -0.10(-1.25%)
Aug 20, 2013 7.970 8.030 7.930 8.000 4,091,382 +0.07(+0.88%)
Aug 19, 2013 7.960 8.010 7.930 7.930 191,704 +0.04(+0.51%)
Aug 16, 2013 7.840 7.950 7.840 7.890 434,893 -0.05(-0.67%)
Aug 15, 2013 7.990 8.080 7.840 7.943 295,298 -0.16(-1.94%)
Aug 14, 2013 8.070 8.110 8.040 8.100 821,637 +0.14(+1.76%)
Aug 13, 2013 7.944 7.990 7.890 7.960 609,309 +0.14(+1.79%)
Aug 12, 2013 7.770 7.830 7.770 7.820 1,429,007 +0.07(+0.90%)
Aug 09, 2013 7.660 7.810 7.660 7.750 462,364 +0.10(+1.31%)
Aug 08, 2013 7.570 7.650 7.495 7.650 1,381,278 +0.08(+1.06%)
Aug 07, 2013 7.550 7.580 7.500 7.570 212,741 -0.04(-0.53%)
Aug 06, 2013 7.654 7.670 7.580 7.610 1,002,336 -0.18(-2.31%)
Aug 05, 2013 7.760 7.790 7.730 7.790 144,109 -0.04(-0.51%)
Aug 02, 2013 7.810 7.830 7.720 7.830 365,770 -0.06(-0.76%)
Aug 01, 2013 7.850 7.890 7.819 7.890 1,563,563 +0.12(+1.54%)
Jul 31, 2013 7.770 7.900 7.750 7.770 459,558 -0.06(-0.77%)
Jul 30, 2013 7.870 7.900 7.810 7.830 564,257 -0.02(-0.28%)
Jul 29, 2013 7.850 7.940 7.820 7.852 292,216 -0.02(-0.23%)
Jul 26, 2013 7.780 7.910 7.760 7.870 118,980 +0.02(+0.25%)
Jul 25, 2013 7.732 7.880 7.730 7.850 1,117,826 +0.07(+0.90%)
Jul 24, 2013 7.870 7.900 7.770 7.780 284,080 -0.11(-1.39%)
Jul 23, 2013 7.980 8.030 7.880 7.890 570,453 -0.08(-1.00%)
Jul 22, 2013 7.954 8.040 7.940 7.970 1,026,844 -0.02(-0.25%)
Jul 19, 2013 8.100 8.134 7.950 7.990 1,238,735 +0.01(+0.13%)
Jul 18, 2013 7.930 8.060 7.900 7.980 1,677,889 -0.14(-1.72%)
Jul 17, 2013 8.070 8.140 7.900 8.120 3,275,493 +0.41(+5.33%)
Jul 16, 2013 7.660 7.710 7.620 7.709 265,241 +0.18(+2.43%)
Jul 15, 2013 7.490 7.540 7.450 7.526 822,312 +0.08(+1.02%)
Jul 12, 2013 7.320 7.450 7.320 7.450 564,711 +0.22(+3.04%)
Jul 11, 2013 7.180 7.250 7.160 7.230 657,639 +0.37(+5.39%)
Jul 10, 2013 6.900 6.924 6.840 6.860 1,208,770 -0.05(-0.72%)
Jul 09, 2013 6.880 6.920 6.830 6.910 482,784 +0.08(+1.17%)
Jul 08, 2013 6.850 6.860 6.810 6.830 311,894 +0.02(+0.29%)
Jul 05, 2013 6.810 6.830 6.770 6.810 1,285,785 +0.25(+3.81%)
Jul 03, 2013 6.520 6.590 6.440 6.560 1,059,422 +0.08(+1.22%)
Jul 02, 2013 6.600 6.630 6.480 6.481 319,406 -0.07(-1.05%)
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.