Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.698 7.881 7.629 7.871 14,873,482 +0.03(+0.35%)
Sep 27, 2013 7.781 7.905 7.733 7.843 12,713,838 +0.01(+0.18%)
Sep 26, 2013 7.905 7.926 7.774 7.829 13,300,650 -0.08(-0.96%)
Sep 25, 2013 7.898 7.991 7.795 7.905 11,973,248 +0.02(+0.26%)
Sep 24, 2013 7.822 7.940 7.746 7.884 19,394,616 +0.03(+0.44%)
Sep 23, 2013 7.940 7.974 7.788 7.850 20,923,108 -0.14(-1.73%)
Sep 20, 2013 7.988 8.036 7.871 7.988 33,501,264 -0.02(-0.26%)
Sep 19, 2013 8.361 8.361 7.960 8.009 30,861,246 -0.32(-3.89%)
Sep 18, 2013 8.375 8.451 8.312 8.333 12,650,611 -0.03(-0.41%)
Sep 17, 2013 8.333 8.388 8.299 8.368 7,970,350 +0.05(+0.58%)
Sep 16, 2013 8.354 8.368 8.292 8.319 9,649,022 +0.06(+0.67%)
Sep 13, 2013 8.264 8.299 8.202 8.264 6,590,972 +0.00(+0.00%)
Sep 12, 2013 8.326 8.347 8.237 8.264 9,794,889 -0.06(-0.75%)
Sep 11, 2013 8.361 8.423 8.264 8.326 10,530,837 -0.06(-0.66%)
Sep 10, 2013 8.340 8.388 8.306 8.382 13,671,492 +0.10(+1.25%)
Sep 09, 2013 8.250 8.285 8.133 8.278 13,096,109 +0.06(+0.76%)
Sep 06, 2013 8.264 8.278 8.098 8.216 20,418,406 +0.04(+0.51%)
Sep 05, 2013 8.078 8.243 8.071 8.174 15,745,073 +0.11(+1.37%)
Sep 04, 2013 8.050 8.147 7.995 8.064 21,353,864 +0.00(+0.00%)
Sep 03, 2013 8.140 8.264 8.022 8.064 14,042,210 +0.01(+0.09%)
Aug 30, 2013 8.140 8.147 7.967 8.057 17,615,996 -0.08(-1.02%)
Aug 29, 2013 8.085 8.195 8.064 8.140 13,438,074 +0.07(+0.86%)
Aug 28, 2013 7.988 8.167 7.947 8.071 15,404,835 +0.03(+0.34%)
Aug 27, 2013 8.254 8.257 8.016 8.043 16,856,850 -0.32(-3.80%)
Aug 26, 2013 8.409 8.464 8.340 8.361 11,560,581 -0.06(-0.74%)
Aug 23, 2013 8.540 8.561 8.382 8.423 9,666,691 -0.07(-0.77%)
Aug 22, 2013 8.344 8.499 8.317 8.489 12,041,530 +0.18(+2.15%)
Aug 21, 2013 8.330 8.399 8.248 8.310 14,127,279 -0.05(-0.58%)
Aug 20, 2013 8.255 8.406 8.174 8.358 18,207,870 +0.12(+1.42%)
Aug 19, 2013 8.344 8.344 8.241 8.241 11,491,302 -0.12(-1.40%)
Aug 16, 2013 8.310 8.468 8.282 8.358 11,368,640 +0.05(+0.66%)
Aug 15, 2013 8.372 8.372 8.241 8.303 13,980,586 -0.14(-1.71%)
Aug 14, 2013 8.434 8.495 8.392 8.447 12,624,653 +0.01(+0.08%)
Aug 13, 2013 8.392 8.502 8.317 8.440 14,022,176 +0.07(+0.82%)
Aug 12, 2013 8.358 8.420 8.310 8.372 10,237,174 -0.03(-0.41%)
Aug 09, 2013 8.440 8.502 8.379 8.406 11,382,668 -0.04(-0.49%)
Aug 08, 2013 8.440 8.502 8.344 8.447 16,893,404 +0.08(+0.90%)
Aug 07, 2013 8.475 8.482 8.330 8.372 16,297,827 -0.14(-1.62%)
Aug 06, 2013 8.592 8.633 8.461 8.509 15,781,359 -0.10(-1.12%)
Aug 05, 2013 8.592 8.660 8.552 8.605 8,020,328 -0.02(-0.24%)
Aug 02, 2013 8.647 8.674 8.550 8.626 12,225,032 -0.03(-0.32%)
Aug 01, 2013 8.516 8.681 8.509 8.653 15,946,321 +0.21(+2.52%)
Jul 31, 2013 8.406 8.537 8.399 8.440 14,532,497 +0.05(+0.66%)
Jul 30, 2013 8.385 8.447 8.324 8.385 12,871,475 +0.02(+0.25%)
Jul 29, 2013 8.509 8.523 8.330 8.365 11,915,721 -0.16(-1.85%)
Jul 26, 2013 8.413 8.530 8.413 8.523 13,829,139 +0.03(+0.32%)
Jul 25, 2013 8.482 8.588 8.427 8.495 19,482,430 -0.01(-0.08%)
Jul 24, 2013 8.489 8.550 8.423 8.502 15,688,685 +0.05(+0.65%)
Jul 23, 2013 8.530 8.537 8.399 8.447 18,279,756 -0.05(-0.65%)
Jul 22, 2013 8.296 8.509 8.269 8.502 19,523,754 +0.23(+2.74%)
Jul 19, 2013 8.152 8.303 8.138 8.275 19,319,514 +0.14(+1.78%)
Jul 18, 2013 7.911 8.248 7.863 8.131 26,133,694 +0.12(+1.55%)
Jul 17, 2013 7.959 8.055 7.939 8.007 13,486,613 +0.07(+0.87%)
Jul 16, 2013 8.097 8.100 7.849 7.939 14,396,309 -0.14(-1.79%)
Jul 15, 2013 8.138 8.186 8.083 8.083 9,827,772 -0.02(-0.25%)
Jul 12, 2013 7.980 8.107 7.959 8.104 12,115,031 +0.15(+1.90%)
Jul 11, 2013 8.220 8.220 7.911 7.952 21,360,658 -0.15(-1.87%)
Jul 10, 2013 8.159 8.186 8.028 8.104 14,915,368 -0.06(-0.76%)
Jul 09, 2013 8.241 8.227 8.117 8.165 20,012,152 -0.02(-0.25%)
Jul 08, 2013 8.289 8.337 8.172 8.186 16,357,322 -0.06(-0.75%)
Jul 05, 2013 7.925 8.248 7.925 8.248 20,552,950 +0.39(+4.99%)
Jul 03, 2013 7.787 7.877 7.760 7.856 7,572,938 +0.02(+0.26%)
Jul 02, 2013 7.726 7.897 7.705 7.836 17,639,844 +0.11(+1.42%)
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.