Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.013 9.076 8.887 8.923 0 -0.03(-0.30%)
Nov 27, 2013 8.752 8.968 8.681 8.950 0 +0.24(+2.79%)
Nov 26, 2013 8.608 8.761 8.572 8.707 0 +0.08(+0.94%)
Nov 25, 2013 8.635 8.644 8.473 8.626 44,725 +0.05(+0.52%)
Nov 22, 2013 8.608 8.689 8.473 8.581 0 -0.05(-0.63%)
Nov 21, 2013 8.446 8.743 8.347 8.635 45,178 +0.26(+3.12%)
Nov 20, 2013 8.365 8.608 8.158 8.374 0 +0.07(+0.87%)
Nov 19, 2013 8.624 8.749 8.266 8.302 39,419 -0.30(-3.43%)
Nov 18, 2013 8.722 8.883 8.543 8.597 0 -0.12(-1.33%)
Nov 15, 2013 8.633 8.803 8.512 8.713 0 +0.08(+0.93%)
Nov 14, 2013 8.677 8.847 8.516 8.633 28,730 -0.07(-0.82%)
Nov 13, 2013 8.712 8.776 8.463 8.704 0 +0.04(+0.41%)
Nov 12, 2013 8.642 8.865 8.637 8.668 0 -0.03(-0.31%)
Nov 11, 2013 8.820 8.901 8.498 8.695 0 -0.12(-1.32%)
Nov 08, 2013 8.436 8.883 8.436 8.811 0 +0.38(+4.45%)
Nov 07, 2013 8.677 8.937 8.418 8.436 78,857 -0.06(-0.74%)
Nov 06, 2013 8.382 8.588 8.230 8.498 39,732 +0.16(+1.93%)
Nov 05, 2013 8.266 8.396 8.105 8.337 0 -0.03(-0.32%)
Nov 04, 2013 8.239 8.606 8.239 8.364 109,961 +0.18(+2.19%)
Nov 01, 2013 8.543 8.767 8.060 8.185 0 -0.37(-4.29%)
Oct 31, 2013 9.384 9.473 8.418 8.552 0 -1.13(-11.65%)
Oct 30, 2013 9.840 9.912 9.572 9.679 58,242 -0.19(-1.90%)
Oct 29, 2013 9.706 9.876 9.670 9.867 0 +0.22(+2.32%)
Oct 28, 2013 9.760 9.778 9.572 9.643 0 -0.14(-1.46%)
Oct 25, 2013 9.822 9.876 9.581 9.787 0 +0.00(+0.00%)
Oct 24, 2013 9.858 9.930 9.769 9.787 33,038 +0.04(+0.37%)
Oct 23, 2013 9.796 9.840 9.554 9.751 0 -0.09(-0.91%)
Oct 22, 2013 9.876 9.930 9.804 9.840 49,882 +0.06(+0.64%)
Oct 21, 2013 9.831 10.01 9.661 9.778 106,982 -0.06(-0.64%)
Oct 18, 2013 9.912 10.00 9.599 9.840 109,790 +0.04(+0.46%)
Oct 17, 2013 9.751 9.840 9.742 9.796 53,315 +0.00(+0.00%)
Oct 16, 2013 9.858 9.858 9.778 9.796 61,642 +0.01(+0.09%)
Oct 15, 2013 9.751 9.840 9.724 9.787 48,085 +0.02(+0.18%)
Oct 14, 2013 9.563 9.831 9.563 9.769 48,689 +0.08(+0.83%)
Oct 11, 2013 9.563 9.733 9.473 9.688 0 +0.07(+0.74%)
Oct 10, 2013 9.652 9.652 9.527 9.617 24,759 +0.13(+1.42%)
Oct 09, 2013 9.584 9.584 9.420 9.482 50,422 -0.08(-0.84%)
Oct 08, 2013 9.617 9.706 9.482 9.563 51,329 -0.07(-0.74%)
Oct 07, 2013 9.715 9.778 9.554 9.634 0 -0.21(-2.09%)
Oct 04, 2013 9.617 9.840 9.582 9.840 0 +0.20(+2.04%)
Oct 03, 2013 9.697 9.751 9.482 9.643 0 -0.10(-1.01%)
Oct 02, 2013 9.769 9.831 9.652 9.742 64,498 -0.10(-1.00%)
Oct 01, 2013 9.724 9.840 9.670 9.840 57,049 +0.08(+0.83%)
Sep 30, 2013 9.608 9.822 9.581 9.760 52,034 +0.01(+0.09%)
Sep 27, 2013 9.751 9.751 9.447 9.751 0 -0.09(-0.91%)
Sep 26, 2013 9.831 9.840 9.751 9.840 83,233 +0.00(+0.00%)
Sep 25, 2013 9.760 9.885 9.769 9.840 41,313 -0.02(-0.18%)
Sep 24, 2013 9.554 9.903 9.439 9.858 61,627 +0.29(+2.99%)
Sep 23, 2013 9.482 9.572 9.402 9.572 49,845 +0.04(+0.38%)
Sep 20, 2013 9.581 9.608 9.169 9.536 0 -0.04(-0.37%)
Sep 19, 2013 9.572 9.599 9.438 9.572 15,966 +0.00(+0.00%)
Sep 18, 2013 9.438 9.617 9.330 9.572 0 +0.11(+1.13%)
Sep 17, 2013 9.295 9.509 9.134 9.465 0 +0.14(+1.54%)
Sep 16, 2013 9.321 9.473 9.273 9.321 0 +0.00(+0.00%)
Sep 13, 2013 9.357 9.384 8.981 9.321 0 +0.02(+0.19%)
Sep 12, 2013 9.339 9.393 9.223 9.303 0 -0.02(-0.19%)
Sep 11, 2013 9.312 9.429 9.178 9.321 0 -0.04(-0.38%)
Sep 10, 2013 9.366 9.500 9.017 9.357 46,274 +0.04(+0.38%)
Sep 09, 2013 9.187 9.348 9.187 9.321 0 +0.20(+2.16%)
Sep 06, 2013 9.295 9.295 9.026 9.125 0 -0.13(-1.35%)
Sep 05, 2013 9.169 9.438 9.125 9.250 30,701 +0.08(+0.88%)
Sep 04, 2013 9.044 9.277 8.865 9.169 0 +0.11(+1.18%)
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.