Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.220 9.450 9.210 9.275 0 +0.04(+0.38%)
Oct 30, 2013 9.520 9.520 9.190 9.240 1,665,961 -0.19(-2.01%)
Oct 29, 2013 9.360 9.500 9.275 9.430 1,942,251 +0.08(+0.86%)
Oct 28, 2013 9.160 9.380 9.140 9.350 0 +0.19(+2.07%)
Oct 25, 2013 9.250 9.290 9.120 9.160 0 -0.06(-0.65%)
Oct 24, 2013 9.320 9.410 9.210 9.220 1,908,176 -0.09(-1.02%)
Oct 23, 2013 9.260 9.420 9.020 9.315 3,460,518 -0.05(-0.59%)
Oct 22, 2013 9.490 9.540 9.230 9.370 2,555,901 -0.09(-0.95%)
Oct 21, 2013 9.520 9.640 9.410 9.460 2,497,040 -0.08(-0.84%)
Oct 18, 2013 9.500 9.675 9.340 9.540 5,367,853 +0.28(+3.01%)
Oct 17, 2013 9.250 9.350 8.610 9.261 13,896,319 -0.14(-1.48%)
Oct 16, 2013 9.360 9.480 9.230 9.400 3,382,996 +0.13(+1.40%)
Oct 15, 2013 9.350 9.440 9.180 9.270 2,227,750 -0.10(-1.07%)
Oct 14, 2013 9.140 9.440 9.130 9.370 2,144,341 +0.14(+1.52%)
Oct 11, 2013 9.180 9.260 9.110 9.230 0 +0.05(+0.54%)
Oct 10, 2013 9.130 9.190 9.040 9.180 2,208,962 +0.21(+2.34%)
Oct 09, 2013 8.970 9.025 8.780 8.970 3,047,083 +0.00(+0.00%)
Oct 08, 2013 9.070 9.150 8.970 8.970 2,515,990 -0.07(-0.77%)
Oct 07, 2013 9.200 9.230 9.040 9.040 2,316,179 -0.26(-2.80%)
Oct 04, 2013 9.080 9.330 9.030 9.300 0 +0.24(+2.65%)
Oct 03, 2013 9.080 9.130 8.930 9.060 2,880,283 -0.02(-0.22%)
Oct 02, 2013 9.150 9.270 9.050 9.080 3,048,423 -0.10(-1.09%)
Oct 01, 2013 9.330 9.422 9.100 9.180 3,614,836 -0.17(-1.77%)
Sep 30, 2013 8.970 9.360 8.940 9.345 4,985,865 +0.29(+3.26%)
Sep 27, 2013 9.090 9.180 8.980 9.050 0 -0.13(-1.42%)
Sep 26, 2013 9.100 9.400 9.090 9.180 6,642,207 +0.07(+0.82%)
Sep 25, 2013 9.620 9.650 9.030 9.105 13,638,627 -0.54(-5.65%)
Sep 24, 2013 10.53 10.55 9.500 9.650 20,288,297 -1.79(-15.68%)
Sep 23, 2013 11.45 11.55 11.28 11.45 2,729,174 -0.06(-0.52%)
Sep 20, 2013 11.54 11.61 11.43 11.51 0 -0.03(-0.30%)
Sep 19, 2013 11.74 11.75 11.52 11.54 1,508,110 -0.12(-1.07%)
Sep 18, 2013 11.59 11.69 11.39 11.66 0 +0.06(+0.56%)
Sep 17, 2013 11.37 11.60 11.36 11.60 2,601,955 +0.18(+1.58%)
Sep 16, 2013 11.67 11.67 11.40 11.42 0 -0.08(-0.70%)
Sep 13, 2013 11.52 11.61 11.44 11.50 0 -0.01(-0.09%)
Sep 12, 2013 11.62 11.72 11.51 11.51 1,276,558 -0.10(-0.86%)
Sep 11, 2013 11.72 11.84 11.58 11.61 0 -0.12(-1.02%)
Sep 10, 2013 11.52 11.76 11.41 11.73 2,964,106 +0.33(+2.85%)
Sep 09, 2013 11.27 11.52 11.26 11.40 1,718,288 +0.17(+1.56%)
Sep 06, 2013 11.50 11.50 11.17 11.23 0 -0.17(-1.49%)
Sep 05, 2013 11.24 11.47 11.15 11.40 2,365,775 +0.20(+1.79%)
Sep 04, 2013 11.09 11.33 11.03 11.20 3,348,515 +0.12(+1.08%)
Sep 03, 2013 11.47 11.53 11.03 11.08 0 -0.24(-2.12%)
Aug 30, 2013 11.60 11.64 11.25 11.32 0 -0.28(-2.41%)
Aug 29, 2013 11.46 11.71 11.45 11.60 2,276,539 +0.12(+1.09%)
Aug 28, 2013 11.38 11.56 11.15 11.47 2,267,093 +0.11(+0.97%)
Aug 27, 2013 11.52 11.58 11.34 11.37 2,004,466 -0.38(-3.19%)
Aug 26, 2013 11.75 11.90 11.72 11.74 1,277,643 -0.05(-0.42%)
Aug 23, 2013 11.79 11.82 11.52 11.79 0 +0.00(+0.00%)
Aug 22, 2013 11.68 11.85 11.65 11.79 1,240,881 +0.15(+1.29%)
Aug 21, 2013 11.88 11.94 11.62 11.64 2,324,735 -0.30(-2.51%)
Aug 20, 2013 11.92 12.01 11.85 11.94 1,685,647 +0.02(+0.17%)
Aug 19, 2013 11.92 12.03 11.84 11.92 2,202,344 -0.04(-0.38%)
Aug 16, 2013 11.81 12.02 11.80 11.96 0 +0.11(+0.89%)
Aug 15, 2013 12.29 12.30 11.80 11.86 3,647,126 -0.57(-4.59%)
Aug 14, 2013 12.53 12.66 12.42 12.43 2,136,353 -0.13(-1.04%)
Aug 13, 2013 12.75 12.77 12.55 12.56 1,869,638 -0.19(-1.49%)
Aug 12, 2013 12.46 12.91 12.45 12.75 1,836,442 +0.20(+1.59%)
Aug 09, 2013 12.49 12.63 12.44 12.55 2,028,228 +0.05(+0.40%)
Aug 08, 2013 12.79 12.85 12.50 12.50 2,104,160 -0.20(-1.57%)
Aug 07, 2013 12.70 12.80 12.62 12.70 1,799,698 -0.09(-0.70%)
Aug 06, 2013 12.99 13.02 12.65 12.79 1,365,936 -0.19(-1.46%)
Aug 05, 2013 12.83 13.04 12.83 12.98 1,698,865 +0.08(+0.62%)
Aug 02, 2013 12.99 13.03 12.83 12.90 1,712,891 -0.20(-1.53%)
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.