Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 8.939 9.011 8.900 9.006 3,251,424 -0.03(-0.28%)
Sep 27, 2013 9.060 9.063 9.004 9.032 0 -0.10(-1.14%)
Sep 26, 2013 8.990 9.151 8.987 9.136 3,283,211 +0.15(+1.62%)
Sep 25, 2013 9.032 9.088 8.978 8.990 3,679,217 -0.04(-0.40%)
Sep 24, 2013 9.012 9.099 8.970 9.026 4,524,714 +0.03(+0.37%)
Sep 23, 2013 8.950 9.166 8.942 8.992 9,360,153 -0.01(-0.06%)
Sep 20, 2013 9.001 9.068 8.964 8.998 0 +0.02(+0.20%)
Sep 19, 2013 8.906 8.998 8.877 8.980 4,913,318 +0.07(+0.77%)
Sep 18, 2013 8.824 8.936 8.758 8.911 10,027,867 +0.07(+0.76%)
Sep 17, 2013 8.810 8.852 8.782 8.844 0 +0.03(+0.35%)
Sep 16, 2013 8.844 8.844 8.748 8.813 0 +0.05(+0.54%)
Sep 13, 2013 8.765 8.788 8.704 8.765 0 -0.01(-0.13%)
Sep 12, 2013 8.732 8.788 8.628 8.776 6,134,462 +0.08(+0.94%)
Sep 11, 2013 8.619 8.750 8.589 8.695 4,730,059 +0.04(+0.49%)
Sep 10, 2013 8.603 8.687 8.589 8.653 2,987,808 +0.09(+1.01%)
Sep 09, 2013 8.539 8.578 8.480 8.566 4,081,591 +0.04(+0.52%)
Sep 06, 2013 8.502 8.566 8.351 8.522 0 +0.07(+0.81%)
Sep 05, 2013 8.368 8.497 8.368 8.453 0 +0.07(+0.88%)
Sep 04, 2013 8.318 8.472 8.242 8.379 8,655,829 +0.06(+0.74%)
Sep 03, 2013 8.477 8.516 8.287 8.318 4,293,952 -0.02(-0.27%)
Aug 30, 2013 8.449 8.491 8.310 8.340 0 -0.06(-0.67%)
Aug 29, 2013 8.307 8.435 8.293 8.396 4,233,600 +0.06(+0.74%)
Aug 28, 2013 8.382 8.427 8.294 8.335 6,733,208 -0.03(-0.33%)
Aug 27, 2013 8.485 8.516 8.335 8.363 0 -0.20(-2.32%)
Aug 26, 2013 8.634 8.659 8.561 8.561 4,264,999 -0.05(-0.58%)
Aug 23, 2013 8.575 8.647 8.513 8.611 0 +0.10(+1.21%)
Aug 22, 2013 8.826 8.907 8.332 8.508 8,509,967 -0.30(-3.42%)
Aug 21, 2013 8.902 8.949 8.790 8.809 0 +0.09(+1.02%)
Aug 20, 2013 8.592 8.756 8.589 8.720 5,129,693 +0.12(+1.43%)
Aug 19, 2013 8.592 8.687 8.558 8.597 4,690,682 -0.00(-0.03%)
Aug 16, 2013 8.678 8.745 8.586 8.600 0 -0.10(-1.12%)
Aug 15, 2013 8.846 8.871 8.642 8.698 5,642,365 -0.23(-2.57%)
Aug 14, 2013 8.896 8.988 8.875 8.927 0 +0.01(+0.16%)
Aug 13, 2013 8.910 8.969 8.857 8.913 2,800,315 -0.01(-0.16%)
Aug 12, 2013 8.910 9.016 8.874 8.927 5,055,063 +0.01(+0.16%)
Aug 09, 2013 9.013 9.078 8.913 8.913 3,022,189 -0.11(-1.24%)
Aug 08, 2013 9.041 9.075 8.971 9.025 2,729,258 +0.02(+0.22%)
Aug 07, 2013 9.075 9.075 8.946 9.005 2,309,773 -0.08(-0.89%)
Aug 06, 2013 9.125 9.131 9.027 9.086 4,059,594 -0.02(-0.25%)
Aug 05, 2013 9.159 9.170 9.094 9.108 2,034,027 -0.10(-1.12%)
Aug 02, 2013 9.256 9.270 9.184 9.212 2,724,511 -0.06(-0.66%)
Aug 01, 2013 9.133 9.276 9.100 9.273 4,896,771 +0.22(+2.47%)
Jul 31, 2013 9.033 9.133 9.019 9.050 0 -0.02(-0.18%)
Jul 30, 2013 8.958 9.083 8.902 9.066 6,904,522 -0.15(-1.67%)
Jul 29, 2013 9.156 9.220 9.106 9.220 0 +0.03(+0.27%)
Jul 26, 2013 9.203 9.206 9.078 9.195 0 -0.09(-0.93%)
Jul 25, 2013 9.150 9.287 9.114 9.282 0 +0.12(+1.28%)
Jul 24, 2013 9.466 9.485 9.120 9.164 0 -0.29(-3.04%)
Jul 23, 2013 9.399 9.536 9.399 9.452 0 +0.02(+0.24%)
Jul 22, 2013 9.488 9.466 9.343 9.430 0 -0.04(-0.38%)
Jul 19, 2013 9.519 9.519 9.416 9.466 0 -0.07(-0.73%)
Jul 18, 2013 9.432 9.555 9.398 9.536 0 +0.14(+1.52%)
Jul 17, 2013 9.457 9.491 9.385 9.393 1,749,849 -0.04(-0.44%)
Jul 16, 2013 9.525 9.552 9.361 9.435 0 -0.10(-1.05%)
Jul 15, 2013 9.589 9.611 9.513 9.536 0 -0.04(-0.47%)
Jul 12, 2013 9.566 9.604 9.516 9.580 0 +0.05(+0.53%)
Jul 11, 2013 9.385 9.550 9.379 9.530 5,102,197 +0.24(+2.55%)
Jul 10, 2013 9.304 9.337 9.206 9.293 0 +0.01(+0.09%)
Jul 09, 2013 9.312 9.346 9.237 9.284 0 +0.03(+0.30%)
Jul 08, 2013 9.326 9.357 9.252 9.256 0 -0.04(-0.48%)
Jul 05, 2013 9.150 9.301 9.142 9.301 0 +0.16(+1.77%)
Jul 03, 2013 9.178 9.209 9.111 9.139 0 -0.09(-1.03%)
Jul 02, 2013 9.284 9.357 9.173 9.234 0 -0.01(-0.15%)
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.