Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.21 10.26 10.03 10.12 6,471,254 -0.11(-1.05%)
Oct 30, 2013 10.29 10.41 10.15 10.23 4,190,752 -0.01(-0.14%)
Oct 29, 2013 10.31 10.36 10.22 10.24 3,028,506 -0.04(-0.35%)
Oct 28, 2013 10.25 10.31 10.18 10.28 5,979,307 +0.03(+0.28%)
Oct 25, 2013 10.10 10.27 10.05 10.25 3,442,723 +0.17(+1.71%)
Oct 24, 2013 10.08 10.16 10.00 10.08 5,221,859 +0.01(+0.14%)
Oct 23, 2013 10.21 10.29 10.04 10.06 6,036,851 -0.18(-1.75%)
Oct 22, 2013 10.23 10.33 10.21 10.24 5,721,291 +0.06(+0.56%)
Oct 21, 2013 10.16 10.29 10.13 10.19 5,165,983 +0.01(+0.07%)
Oct 18, 2013 10.10 10.26 10.06 10.18 5,291,322 +0.11(+1.07%)
Oct 17, 2013 9.835 10.18 9.799 10.07 8,471,219 +0.22(+2.25%)
Oct 16, 2013 9.749 9.881 9.720 9.849 4,227,702 +0.15(+1.55%)
Oct 15, 2013 9.842 9.892 9.677 9.699 4,032,057 -0.19(-1.96%)
Oct 14, 2013 9.763 9.899 9.641 9.892 5,439,479 +0.09(+0.88%)
Oct 11, 2013 9.713 9.835 9.670 9.806 3,316,146 +0.10(+1.03%)
Oct 10, 2013 9.534 9.720 9.462 9.706 6,143,006 +0.24(+2.50%)
Oct 09, 2013 9.541 9.577 9.448 9.469 5,773,665 -0.06(-0.60%)
Oct 08, 2013 9.577 9.727 9.505 9.527 4,730,362 +0.01(+0.08%)
Oct 07, 2013 9.520 9.584 9.491 9.520 3,735,371 -0.06(-0.67%)
Oct 04, 2013 9.505 9.649 9.455 9.584 3,720,338 +0.09(+0.98%)
Oct 03, 2013 9.534 9.555 9.426 9.491 3,988,385 -0.07(-0.75%)
Oct 02, 2013 9.563 9.606 9.469 9.563 4,496,902 -0.02(-0.22%)
Oct 01, 2013 9.548 9.634 9.498 9.584 3,172,722 +0.06(+0.68%)
Sep 30, 2013 9.591 9.620 9.484 9.520 5,254,169 -0.13(-1.34%)
Sep 27, 2013 9.713 9.756 9.577 9.649 3,880,871 -0.09(-0.88%)
Sep 26, 2013 9.684 9.777 9.663 9.734 3,751,395 +0.06(+0.59%)
Sep 25, 2013 9.699 9.785 9.512 9.677 4,807,715 -0.01(-0.07%)
Sep 24, 2013 9.691 9.742 9.613 9.684 6,448,005 +0.01(+0.07%)
Sep 23, 2013 9.534 9.727 9.534 9.677 7,152,324 +0.09(+0.97%)
Sep 20, 2013 9.727 9.742 9.563 9.584 5,938,449 -0.15(-1.55%)
Sep 19, 2013 9.813 9.863 9.677 9.734 3,671,976 -0.04(-0.45%)
Sep 18, 2013 9.520 9.849 9.462 9.778 6,509,977 +0.24(+2.49%)
Sep 17, 2013 9.584 9.641 9.527 9.541 7,962,680 -0.02(-0.22%)
Sep 16, 2013 9.649 9.704 9.534 9.563 6,797,105 +0.06(+0.60%)
Sep 13, 2013 9.577 9.627 9.480 9.505 5,255,141 -0.08(-0.82%)
Sep 12, 2013 9.641 9.663 9.512 9.584 5,103,066 -0.04(-0.37%)
Sep 11, 2013 9.727 9.727 9.577 9.620 5,635,988 -0.10(-1.03%)
Sep 10, 2013 9.591 9.720 9.563 9.720 8,069,961 +0.20(+2.11%)
Sep 09, 2013 9.383 9.541 9.369 9.520 5,752,550 +0.14(+1.53%)
Sep 06, 2013 9.133 9.570 9.133 9.376 14,391,731 +0.27(+2.99%)
Sep 05, 2013 9.018 9.118 9.018 9.104 3,301,949 +0.05(+0.55%)
Sep 04, 2013 9.111 9.133 8.990 9.054 3,568,749 -0.04(-0.47%)
Sep 03, 2013 9.219 9.269 9.058 9.097 4,746,967 -0.01(-0.08%)
Aug 30, 2013 9.169 9.208 9.061 9.104 4,508,725 -0.05(-0.55%)
Aug 29, 2013 9.212 9.280 9.111 9.154 2,619,618 -0.06(-0.62%)
Aug 28, 2013 9.111 9.255 9.075 9.212 4,234,989 +0.09(+1.02%)
Aug 27, 2013 9.161 9.258 9.104 9.118 7,931,923 -0.16(-1.70%)
Aug 26, 2013 9.262 9.355 9.190 9.276 6,953,260 +0.03(+0.31%)
Aug 23, 2013 9.276 9.290 9.161 9.247 2,854,350 +0.02(+0.23%)
Aug 22, 2013 9.061 9.269 9.025 9.226 4,829,117 +0.19(+2.06%)
Aug 21, 2013 9.061 9.111 8.968 9.040 4,934,554 -0.05(-0.55%)
Aug 20, 2013 8.975 9.115 8.875 9.090 5,238,318 +0.14(+1.60%)
Aug 19, 2013 9.018 9.054 8.868 8.947 6,105,407 -0.12(-1.34%)
Aug 16, 2013 9.154 9.154 8.993 9.068 3,815,416 -0.11(-1.17%)
Aug 15, 2013 9.240 9.269 9.126 9.176 5,039,222 -0.13(-1.39%)
Aug 14, 2013 9.276 9.362 9.219 9.305 4,780,136 +0.01(+0.15%)
Aug 13, 2013 9.391 9.391 9.233 9.290 6,252,679 -0.08(-0.84%)
Aug 12, 2013 9.355 9.394 9.312 9.369 4,419,656 -0.01(-0.08%)
Aug 09, 2013 9.391 9.548 9.369 9.376 5,033,663 -0.03(-0.30%)
Aug 08, 2013 9.233 9.584 9.151 9.405 7,953,018 +0.19(+2.02%)
Aug 07, 2013 9.083 9.226 9.018 9.219 6,361,446 +0.08(+0.86%)
Aug 06, 2013 9.097 9.183 9.061 9.140 8,262,907 -0.01(-0.16%)
Aug 05, 2013 9.004 9.183 8.975 9.154 5,936,637 +0.09(+0.95%)
Aug 02, 2013 9.068 9.097 8.950 9.068 3,794,440 +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.