Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.04 10.18 9.989 10.10 60,932,656 -0.11(-1.06%)
Sep 27, 2013 10.28 10.29 10.17 10.20 56,849,876 -0.13(-1.27%)
Sep 26, 2013 10.33 10.40 10.25 10.34 53,944,128 +0.05(+0.47%)
Sep 25, 2013 10.32 10.41 10.28 10.29 52,839,188 -0.04(-0.41%)
Sep 24, 2013 10.31 10.41 10.22 10.33 55,920,684 +0.04(+0.35%)
Sep 23, 2013 10.34 10.38 10.16 10.29 71,291,504 -0.11(-1.09%)
Sep 20, 2013 10.60 10.60 10.35 10.41 80,138,016 -0.16(-1.53%)
Sep 19, 2013 10.62 10.64 10.48 10.57 51,285,924 +0.02(+0.20%)
Sep 18, 2013 10.39 10.64 10.38 10.55 75,336,896 +0.11(+1.06%)
Sep 17, 2013 10.38 10.44 10.35 10.44 38,676,748 +0.05(+0.52%)
Sep 16, 2013 10.52 10.53 10.35 10.38 45,193,308 +0.00(+0.00%)
Sep 13, 2013 10.44 10.47 10.34 10.38 36,059,636 -0.02(-0.23%)
Sep 12, 2013 10.50 10.51 10.36 10.41 44,813,740 -0.09(-0.86%)
Sep 11, 2013 10.47 10.52 10.41 10.50 54,937,960 -0.01(-0.06%)
Sep 10, 2013 10.47 10.58 10.40 10.50 76,526,104 +0.14(+1.39%)
Sep 09, 2013 10.24 10.42 10.23 10.36 63,915,252 +0.19(+1.82%)
Sep 06, 2013 10.37 10.38 10.07 10.17 103,165,240 -0.18(-1.73%)
Sep 05, 2013 10.23 10.38 10.19 10.35 93,183,744 +0.23(+2.31%)
Sep 04, 2013 9.803 10.19 9.797 10.12 115,817,888 +0.34(+3.49%)
Sep 03, 2013 9.827 9.899 9.702 9.779 54,686,172 +0.09(+0.93%)
Aug 30, 2013 9.923 9.929 9.648 9.690 67,320,112 -0.19(-1.88%)
Aug 29, 2013 9.702 9.971 9.666 9.875 79,253,032 +0.29(+3.00%)
Aug 28, 2013 9.492 9.666 9.402 9.588 61,860,836 +0.08(+0.88%)
Aug 27, 2013 9.672 9.684 9.486 9.504 73,441,440 -0.32(-3.23%)
Aug 26, 2013 9.839 9.947 9.803 9.821 41,371,980 -0.02(-0.24%)
Aug 23, 2013 9.857 9.887 9.785 9.845 36,003,688 +0.02(+0.24%)
Aug 22, 2013 9.749 9.869 9.726 9.821 27,497,956 +0.10(+0.98%)
Aug 21, 2013 9.761 9.827 9.642 9.726 58,316,536 -0.04(-0.37%)
Aug 20, 2013 9.612 9.791 9.468 9.761 71,142,904 +0.11(+1.18%)
Aug 19, 2013 9.749 9.761 9.642 9.648 46,706,776 -0.11(-1.10%)
Aug 16, 2013 9.845 9.935 9.737 9.755 50,923,444 -0.08(-0.79%)
Aug 15, 2013 10.00 10.01 9.708 9.833 93,226,608 -0.28(-2.72%)
Aug 14, 2013 10.20 10.21 10.08 10.11 48,793,004 -0.10(-1.00%)
Aug 13, 2013 10.26 10.30 10.15 10.21 37,305,892 -0.01(-0.06%)
Aug 12, 2013 10.12 10.26 10.11 10.22 38,569,876 +0.03(+0.29%)
Aug 09, 2013 10.14 10.24 10.14 10.19 42,842,156 +0.02(+0.24%)
Aug 08, 2013 10.14 10.19 10.10 10.16 44,423,116 +0.13(+1.25%)
Aug 07, 2013 10.14 10.15 10.01 10.04 55,197,604 -0.16(-1.53%)
Aug 06, 2013 10.28 10.31 10.17 10.19 47,896,644 -0.10(-0.93%)
Aug 05, 2013 10.44 10.47 10.24 10.29 89,881,776 -0.19(-1.77%)
Aug 02, 2013 10.26 10.47 10.25 10.47 53,859,976 +0.19(+1.80%)
Aug 01, 2013 10.20 10.30 10.14 10.29 66,013,304 +0.19(+1.84%)
Jul 31, 2013 10.23 10.26 10.08 10.10 70,358,480 -0.06(-0.59%)
Jul 30, 2013 10.23 10.26 10.15 10.16 43,442,892 +0.00(+0.00%)
Jul 29, 2013 10.16 10.23 10.14 10.16 46,762,900 +0.04(+0.35%)
Jul 26, 2013 10.07 10.19 10.06 10.13 51,019,696 +0.04(+0.35%)
Jul 25, 2013 10.27 10.28 10.04 10.09 86,586,992 -0.24(-2.36%)
Jul 24, 2013 10.40 10.52 10.26 10.33 132,101,840 +0.26(+2.54%)
Jul 23, 2013 10.21 10.22 10.01 10.08 58,741,152 -0.06(-0.59%)
Jul 22, 2013 10.02 10.14 9.972 10.14 48,272,976 +0.17(+1.67%)
Jul 19, 2013 10.05 10.05 9.907 9.972 49,738,584 -0.10(-1.00%)
Jul 18, 2013 10.01 10.10 9.984 10.07 41,305,664 +0.09(+0.90%)
Jul 17, 2013 9.901 10.01 9.889 9.983 46,839,116 +0.11(+1.08%)
Jul 16, 2013 10.09 10.09 9.764 9.877 106,334,304 -0.31(-3.04%)
Jul 15, 2013 10.26 10.29 10.17 10.19 44,756,132 +0.01(+0.06%)
Jul 12, 2013 10.10 10.18 10.10 10.18 45,893,384 +0.08(+0.77%)
Jul 11, 2013 10.09 10.11 10.03 10.10 58,136,044 +0.15(+1.55%)
Jul 10, 2013 9.972 10.04 9.907 9.948 64,227,640 -0.07(-0.71%)
Jul 09, 2013 10.03 10.08 9.948 10.02 56,746,860 +0.02(+0.18%)
Jul 08, 2013 10.03 10.07 9.966 10.00 70,590,264 +0.07(+0.66%)
Jul 05, 2013 9.835 9.960 9.805 9.936 75,181,704 +0.16(+1.64%)
Jul 03, 2013 9.609 9.788 9.603 9.776 64,059,172 +0.15(+1.55%)
Jul 02, 2013 9.377 9.645 9.335 9.627 118,065,872 +0.26(+2.80%)
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.