Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.44 11.53 11.38 11.38 627,848 -0.06(-0.49%)
Oct 30, 2013 11.74 11.77 11.27 11.44 540,701 -0.26(-2.26%)
Oct 29, 2013 11.28 11.70 11.24 11.70 707,193 +0.49(+4.33%)
Oct 28, 2013 11.23 11.27 11.11 11.22 380,620 -0.03(-0.31%)
Oct 25, 2013 11.39 11.45 11.21 11.25 335,503 -0.09(-0.80%)
Oct 24, 2013 11.25 11.40 11.17 11.34 680,626 +0.11(+0.99%)
Oct 23, 2013 11.11 11.30 11.06 11.23 545,313 +0.01(+0.12%)
Oct 22, 2013 11.29 11.31 11.18 11.22 391,417 -0.03(-0.25%)
Oct 21, 2013 11.30 11.30 11.17 11.24 369,530 -0.03(-0.31%)
Oct 18, 2013 11.29 11.29 11.08 11.28 804,502 +0.10(+0.93%)
Oct 17, 2013 11.06 11.20 11.04 11.17 437,855 +0.08(+0.69%)
Oct 16, 2013 11.08 11.10 10.90 11.10 388,459 +0.15(+1.33%)
Oct 15, 2013 11.01 11.10 10.87 10.95 563,557 -0.15(-1.38%)
Oct 14, 2013 10.97 11.11 10.97 11.10 355,071 +0.03(+0.31%)
Oct 11, 2013 10.68 11.08 10.64 11.07 472,668 +0.34(+3.17%)
Oct 10, 2013 10.61 10.73 10.54 10.73 379,490 +0.31(+3.00%)
Oct 09, 2013 10.47 10.52 10.35 10.42 825,193 -0.03(-0.27%)
Oct 08, 2013 10.65 10.73 10.44 10.44 594,839 -0.27(-2.53%)
Oct 07, 2013 10.88 10.97 10.71 10.72 434,347 -0.29(-2.65%)
Oct 04, 2013 11.12 11.14 10.92 11.01 810,723 -0.14(-1.25%)
Oct 03, 2013 11.61 11.62 11.14 11.15 957,899 -0.53(-4.52%)
Oct 02, 2013 11.57 11.72 11.53 11.67 900,051 +0.01(+0.06%)
Oct 01, 2013 11.56 11.70 11.54 11.67 750,508 +0.12(+1.08%)
Sep 30, 2013 11.21 11.57 11.17 11.54 1,061,577 +0.18(+1.59%)
Sep 27, 2013 11.23 11.38 11.13 11.36 467,463 +0.03(+0.25%)
Sep 26, 2013 11.38 11.44 11.15 11.33 466,501 +0.01(+0.12%)
Sep 25, 2013 11.20 11.46 11.20 11.32 576,727 +0.14(+1.24%)
Sep 24, 2013 11.25 11.35 11.18 11.18 687,339 -0.08(-0.67%)
Sep 23, 2013 11.11 11.31 10.99 11.26 1,753,777 +0.11(+0.99%)
Sep 20, 2013 10.95 11.19 10.77 11.15 1,750,016 +0.28(+2.60%)
Sep 19, 2013 9.498 11.01 9.498 10.86 1,766,951 +0.06(+0.57%)
Sep 18, 2013 10.64 10.87 10.46 10.80 789,456 +0.15(+1.36%)
Sep 17, 2013 10.19 10.66 10.18 10.66 814,132 +0.46(+4.46%)
Sep 16, 2013 10.28 10.36 10.13 10.20 379,181 +0.08(+0.75%)
Sep 13, 2013 10.13 10.20 10.03 10.13 438,300 +0.01(+0.07%)
Sep 12, 2013 10.26 10.35 10.10 10.12 261,961 -0.17(-1.61%)
Sep 11, 2013 10.23 10.36 10.17 10.28 305,574 +0.06(+0.61%)
Sep 10, 2013 10.21 10.22 10.12 10.22 308,887 +0.07(+0.68%)
Sep 09, 2013 9.953 10.16 9.919 10.15 540,090 +0.26(+2.58%)
Sep 06, 2013 10.02 10.07 9.691 9.898 556,277 -0.06(-0.62%)
Sep 05, 2013 10.13 10.15 9.905 9.960 454,930 -0.16(-1.57%)
Sep 04, 2013 9.926 10.13 9.926 10.12 565,102 +0.19(+1.95%)
Sep 03, 2013 10.20 10.35 9.801 9.926 573,576 -0.10(-0.96%)
Aug 30, 2013 10.35 10.37 9.981 10.02 505,486 -0.31(-3.01%)
Aug 29, 2013 10.09 10.41 10.09 10.33 460,590 +0.24(+2.39%)
Aug 28, 2013 10.17 10.21 10.08 10.09 342,591 -0.10(-0.95%)
Aug 27, 2013 10.35 10.46 10.19 10.19 570,501 -0.35(-3.28%)
Aug 26, 2013 10.50 10.59 10.35 10.53 490,447 +0.08(+0.79%)
Aug 23, 2013 10.46 10.53 10.35 10.45 248,223 +0.01(+0.13%)
Aug 22, 2013 10.36 10.46 10.30 10.44 297,149 +0.11(+1.07%)
Aug 21, 2013 10.26 10.39 10.20 10.33 463,159 -0.01(-0.07%)
Aug 20, 2013 10.18 10.34 10.10 10.33 253,205 +0.15(+1.49%)
Aug 19, 2013 10.30 10.33 10.17 10.18 385,278 -0.14(-1.34%)
Aug 16, 2013 10.28 10.46 10.27 10.32 312,994 -0.03(-0.33%)
Aug 15, 2013 10.62 10.62 10.35 10.35 514,445 -0.45(-4.15%)
Aug 14, 2013 10.84 10.86 10.78 10.80 428,964 -0.01(-0.13%)
Aug 13, 2013 10.80 10.86 10.75 10.82 311,556 +0.03(+0.26%)
Aug 12, 2013 10.60 10.82 10.59 10.79 304,019 +0.08(+0.71%)
Aug 09, 2013 10.65 10.82 10.61 10.71 416,758 +0.06(+0.52%)
Aug 08, 2013 10.49 10.68 10.48 10.66 344,714 +0.20(+1.91%)
Aug 07, 2013 10.37 10.52 10.34 10.46 382,502 +0.03(+0.26%)
Aug 06, 2013 10.58 10.63 10.40 10.43 259,932 -0.17(-1.56%)
Aug 05, 2013 10.48 10.77 10.48 10.60 1,004,064 +0.03(+0.33%)
Aug 02, 2013 10.62 10.66 10.50 10.56 681,949 -0.12(-1.16%)
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.