Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.940 9.850 8.910 9.780 0 +1.00(+11.39%)
Nov 27, 2013 8.370 8.800 8.310 8.780 0 +0.48(+5.78%)
Nov 26, 2013 8.100 8.398 8.000 8.300 0 +0.21(+2.60%)
Nov 25, 2013 8.020 8.190 7.890 8.090 273,467 +0.09(+1.12%)
Nov 22, 2013 8.250 8.300 7.910 8.000 0 -0.12(-1.48%)
Nov 21, 2013 7.960 8.315 7.810 8.120 510,693 +0.23(+2.92%)
Nov 20, 2013 7.940 8.080 7.775 7.890 0 -0.04(-0.50%)
Nov 19, 2013 7.720 8.130 7.520 7.930 392,062 +0.19(+2.45%)
Nov 18, 2013 8.300 8.420 7.700 7.740 0 -0.53(-6.41%)
Nov 15, 2013 8.070 8.500 8.000 8.270 0 +0.27(+3.37%)
Nov 14, 2013 7.870 8.050 7.780 8.000 389,849 +0.66(+8.99%)
Nov 12, 2013 7.680 7.680 7.140 7.340 0 -0.35(-4.55%)
Nov 11, 2013 7.500 7.740 7.180 7.690 0 +0.24(+3.22%)
Nov 08, 2013 6.730 7.680 6.713 7.450 0 +0.73(+10.86%)
Nov 07, 2013 6.750 6.950 6.690 6.720 582,078 -0.15(-2.11%)
Nov 06, 2013 7.020 7.229 6.210 6.865 1,463,378 -0.06(-0.94%)
Nov 05, 2013 6.920 7.050 6.570 6.930 739,402 +0.03(+0.43%)
Nov 04, 2013 7.250 7.360 6.660 6.900 1,391,167 -0.33(-4.56%)
Nov 01, 2013 6.760 7.315 6.750 7.230 0 +0.51(+7.59%)
Oct 31, 2013 6.640 6.810 6.040 6.720 0 +0.07(+1.05%)
Oct 30, 2013 7.530 7.630 6.610 6.650 1,142,072 -0.86(-11.45%)
Oct 29, 2013 7.250 7.580 7.120 7.510 0 +0.27(+3.73%)
Oct 28, 2013 7.700 7.795 7.100 7.240 0 -0.42(-5.48%)
Oct 25, 2013 7.830 7.830 7.520 7.660 0 -0.22(-2.79%)
Oct 24, 2013 7.870 8.310 7.620 7.880 596,577 -0.01(-0.13%)
Oct 23, 2013 7.520 7.940 7.230 7.890 755,307 +0.25(+3.27%)
Oct 22, 2013 8.370 8.400 7.610 7.640 1,172,324 -0.70(-8.39%)
Oct 21, 2013 8.680 8.750 8.220 8.340 546,703 -0.32(-3.70%)
Oct 18, 2013 9.350 9.350 8.600 8.660 722,330 -0.51(-5.56%)
Oct 17, 2013 8.540 9.450 8.370 9.170 987,288 +0.66(+7.76%)
Oct 16, 2013 8.250 8.700 7.900 8.510 859,198 +0.36(+4.42%)
Oct 15, 2013 8.260 8.600 8.110 8.150 776,819 -0.01(-0.12%)
Oct 14, 2013 8.700 8.700 8.030 8.160 998,616 -0.64(-7.27%)
Oct 11, 2013 8.730 8.940 8.600 8.800 0 +0.00(+0.00%)
Oct 10, 2013 9.020 9.330 8.670 8.800 1,028,917 +0.12(+1.38%)
Oct 09, 2013 9.560 9.580 8.500 8.680 0 -0.66(-7.07%)
Oct 08, 2013 10.42 10.46 9.120 9.340 1,057,901 -0.97(-9.41%)
Oct 07, 2013 10.97 11.00 10.19 10.31 875,463 -0.65(-5.93%)
Oct 04, 2013 10.61 11.08 10.57 10.96 614,437 +0.38(+3.59%)
Oct 03, 2013 10.91 10.91 10.40 10.58 0 -0.28(-2.58%)
Oct 02, 2013 11.04 11.15 10.68 10.86 588,093 -0.24(-2.16%)
Oct 01, 2013 10.78 11.12 10.56 11.10 849,558 +0.51(+4.82%)
Sep 27, 2013 10.56 10.87 10.51 10.59 0 -0.02(-0.19%)
Sep 26, 2013 10.67 10.79 10.35 10.61 756,575 -0.04(-0.38%)
Sep 25, 2013 10.82 10.86 10.62 10.65 433,856 -0.20(-1.84%)
Sep 24, 2013 11.37 11.48 10.69 10.85 518,123 -0.37(-3.30%)
Sep 23, 2013 11.06 11.52 10.86 11.22 951,728 +0.25(+2.28%)
Sep 20, 2013 10.48 11.24 10.48 10.97 0 +0.87(+8.61%)
Sep 19, 2013 10.27 10.41 10.07 10.10 577,318 -0.14(-1.37%)
Sep 18, 2013 10.44 10.51 10.01 10.24 0 -0.19(-1.82%)
Sep 17, 2013 10.71 10.83 10.35 10.43 0 -0.31(-2.89%)
Sep 16, 2013 10.84 10.90 10.68 10.74 0 +0.06(+0.56%)
Sep 13, 2013 10.56 10.84 10.43 10.68 0 +0.13(+1.23%)
Sep 12, 2013 10.59 10.64 10.32 10.55 0 -0.07(-0.66%)
Sep 11, 2013 11.23 11.36 10.45 10.62 0 -0.65(-5.77%)
Sep 10, 2013 10.50 11.27 10.30 11.27 467,562 +0.81(+7.74%)
Sep 09, 2013 10.49 10.75 10.29 10.46 0 -0.03(-0.29%)
Sep 06, 2013 10.49 10.58 10.00 10.49 0 +0.03(+0.29%)
Sep 05, 2013 10.36 10.64 10.29 10.46 224,359 +0.13(+1.26%)
Sep 04, 2013 9.830 10.59 9.700 10.33 0 +0.54(+5.52%)
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.