Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.990 9.040 8.931 8.990 946,863 -0.03(-0.33%)
Oct 30, 2013 9.120 9.200 9.000 9.020 204,097 -0.10(-1.10%)
Oct 29, 2013 9.110 9.410 9.060 9.120 286,741 +0.00(+0.00%)
Oct 28, 2013 9.120 9.300 9.090 9.120 68,607 -0.08(-0.87%)
Oct 25, 2013 9.280 9.390 9.150 9.200 87,916 -0.03(-0.33%)
Oct 24, 2013 9.320 9.370 9.220 9.230 48,455 -0.05(-0.54%)
Oct 23, 2013 9.410 9.500 9.260 9.280 113,219 -0.21(-2.21%)
Oct 22, 2013 9.640 9.640 9.430 9.490 102,943 -0.10(-1.04%)
Oct 21, 2013 9.610 9.830 9.480 9.590 174,187 -0.03(-0.31%)
Oct 18, 2013 9.610 9.740 9.510 9.620 329,450 -0.02(-0.21%)
Oct 17, 2013 9.470 9.670 9.382 9.640 203,137 +0.17(+1.80%)
Oct 16, 2013 9.480 9.510 9.290 9.470 132,853 -0.01(-0.11%)
Oct 15, 2013 9.440 9.530 9.390 9.480 113,698 -0.01(-0.11%)
Oct 14, 2013 9.390 9.520 9.385 9.490 120,257 +0.10(+1.06%)
Oct 11, 2013 9.300 9.790 9.252 9.390 547,950 +0.06(+0.64%)
Oct 10, 2013 9.300 9.470 9.280 9.330 174,385 +0.13(+1.41%)
Oct 09, 2013 9.270 9.290 9.150 9.200 371,023 -0.03(-0.33%)
Oct 08, 2013 9.450 9.490 9.190 9.230 169,913 -0.20(-2.12%)
Oct 07, 2013 9.680 9.695 9.400 9.430 326,368 -0.34(-3.48%)
Oct 04, 2013 9.820 9.880 9.730 9.770 162,567 -0.04(-0.41%)
Oct 03, 2013 9.860 9.900 9.630 9.810 225,856 -0.10(-1.01%)
Oct 02, 2013 9.730 9.960 9.730 9.910 393,502 +0.04(+0.41%)
Oct 01, 2013 9.830 9.970 9.780 9.870 335,653 -0.01(-0.10%)
Sep 27, 2013 10.02 10.05 9.750 9.880 229,357 -0.12(-1.20%)
Sep 26, 2013 9.550 10.25 9.500 10.00 705,112 +0.46(+4.82%)
Sep 25, 2013 9.250 9.590 9.240 9.540 316,785 +0.32(+3.47%)
Sep 24, 2013 9.150 9.300 8.921 9.220 156,075 +0.03(+0.33%)
Sep 23, 2013 9.210 9.320 8.930 9.190 390,371 -0.07(-0.76%)
Sep 20, 2013 9.490 9.500 9.190 9.260 411,106 -0.24(-2.53%)
Sep 19, 2013 9.490 9.600 9.400 9.500 295,103 -0.12(-1.25%)
Sep 18, 2013 9.700 9.760 9.430 9.620 254,407 -0.07(-0.72%)
Sep 17, 2013 9.720 9.820 9.480 9.690 555,066 -0.13(-1.32%)
Sep 16, 2013 9.930 9.990 9.710 9.820 298,456 -0.16(-1.60%)
Sep 13, 2013 10.16 10.43 9.810 9.980 208,036 -0.18(-1.77%)
Sep 12, 2013 10.40 10.42 10.07 10.16 171,429 -0.07(-0.68%)
Sep 11, 2013 10.00 10.33 9.980 10.23 443,331 +0.19(+1.89%)
Sep 10, 2013 9.380 10.23 9.000 10.04 2,487,450 -4.69(-31.84%)
Sep 09, 2013 14.72 15.26 14.67 14.73 143,900 +0.01(+0.07%)
Sep 06, 2013 14.65 15.13 14.43 14.72 132,520 +0.08(+0.55%)
Sep 05, 2013 14.67 14.77 14.61 14.64 32,067 -0.06(-0.41%)
Sep 04, 2013 14.72 14.80 14.49 14.70 131,307 +0.04(+0.27%)
Sep 03, 2013 14.80 14.80 14.58 14.66 145,791 +0.25(+1.73%)
Aug 30, 2013 15.20 15.48 14.29 14.41 105,849 -0.87(-5.69%)
Aug 29, 2013 15.50 15.79 15.21 15.28 32,063 -0.22(-1.42%)
Aug 28, 2013 15.45 15.83 15.38 15.50 38,527 +0.03(+0.19%)
Aug 27, 2013 16.25 16.47 15.31 15.47 109,885 -0.90(-5.50%)
Aug 26, 2013 16.70 16.93 16.36 16.37 44,039 -0.38(-2.27%)
Aug 23, 2013 16.86 17.00 16.32 16.75 44,887 -0.14(-0.83%)
Aug 22, 2013 16.57 17.00 16.57 16.89 54,186 +0.51(+3.11%)
Aug 21, 2013 17.43 17.45 16.18 16.38 97,228 -1.12(-6.40%)
Aug 20, 2013 15.81 17.60 15.81 17.50 346,443 +1.70(+10.76%)
Aug 19, 2013 17.21 17.21 15.78 15.80 317,833 -1.37(-7.98%)
Aug 16, 2013 17.21 17.55 16.93 17.17 51,827 -0.13(-0.75%)
Aug 15, 2013 17.02 17.59 16.59 17.30 180,822 +0.04(+0.23%)
Aug 14, 2013 18.89 19.00 16.62 17.26 292,401 -1.49(-7.95%)
Aug 13, 2013 20.37 20.37 18.57 18.75 593,963 -1.72(-8.40%)
Aug 12, 2013 20.89 21.40 19.98 20.47 186,520 -0.53(-2.52%)
Aug 09, 2013 18.37 21.19 18.07 21.00 871,111 -1.72(-7.57%)
Aug 08, 2013 22.13 22.89 21.71 22.72 71,970 +0.93(+4.27%)
Aug 07, 2013 22.71 22.71 21.28 21.79 77,028 -1.04(-4.56%)
Aug 06, 2013 22.65 22.98 22.24 22.83 35,660 +0.09(+0.40%)
Aug 05, 2013 23.00 23.27 22.61 22.74 30,325 -0.21(-0.92%)
Aug 02, 2013 23.37 23.37 22.75 22.95 19,901 -0.52(-2.22%)
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.