Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.10 12.19 12.05 12.07 842,934 +0.04(+0.30%)
Nov 27, 2013 12.02 12.09 12.01 12.04 1,514,864 -0.03(-0.27%)
Nov 26, 2013 12.10 12.14 12.03 12.07 2,201,559 -0.05(-0.38%)
Nov 25, 2013 12.10 12.21 12.07 12.12 2,381,271 +0.01(+0.09%)
Nov 22, 2013 12.13 12.16 12.06 12.11 2,170,052 -0.02(-0.18%)
Nov 21, 2013 12.15 12.23 12.12 12.13 2,763,033 -0.04(-0.29%)
Nov 20, 2013 12.16 12.23 12.09 12.16 2,639,251 +0.02(+0.14%)
Nov 19, 2013 12.25 12.28 12.13 12.15 2,080,939 -0.11(-0.91%)
Nov 18, 2013 12.25 12.28 12.20 12.26 1,550,056 +0.03(+0.27%)
Nov 15, 2013 12.13 12.26 12.08 12.23 2,297,512 +0.13(+1.08%)
Nov 14, 2013 12.02 12.12 11.98 12.10 1,841,106 +0.12(+1.00%)
Nov 12, 2013 11.95 12.00 11.93 11.97 2,776,813 -0.01(-0.05%)
Nov 11, 2013 12.10 12.10 11.95 11.98 2,679,443 -0.11(-0.93%)
Nov 08, 2013 11.93 12.15 11.92 12.09 3,247,484 +0.10(+0.87%)
Nov 07, 2013 11.87 12.04 11.82 11.99 3,460,822 +0.06(+0.50%)
Nov 06, 2013 11.92 11.95 11.89 11.93 3,659,753 +0.07(+0.58%)
Nov 05, 2013 11.88 11.92 11.81 11.86 1,709,736 -0.05(-0.39%)
Nov 04, 2013 11.97 11.99 11.87 11.91 1,109,186 -0.05(-0.41%)
Nov 01, 2013 11.92 12.00 11.89 11.96 1,613,102 +0.06(+0.53%)
Oct 31, 2013 11.91 11.94 11.88 11.89 1,512,821 +0.04(+0.32%)
Oct 30, 2013 11.93 11.95 11.82 11.85 1,764,572 -0.05(-0.41%)
Oct 29, 2013 11.93 11.95 11.88 11.90 2,081,675 +0.02(+0.16%)
Oct 28, 2013 11.87 11.91 11.83 11.88 2,031,293 +0.06(+0.53%)
Oct 25, 2013 11.81 11.85 11.75 11.82 1,965,092 -0.03(-0.25%)
Oct 24, 2013 11.97 11.99 11.82 11.85 1,984,938 -0.11(-0.94%)
Oct 23, 2013 12.01 12.05 11.94 11.96 1,697,387 -0.09(-0.77%)
Oct 22, 2013 12.07 12.10 12.04 12.06 1,588,000 +0.04(+0.30%)
Oct 21, 2013 11.93 12.04 11.93 12.02 1,753,314 +0.08(+0.64%)
Oct 18, 2013 11.86 11.96 11.85 11.94 2,092,058 +0.10(+0.85%)
Oct 17, 2013 11.82 11.86 11.75 11.84 2,027,973 +0.05(+0.42%)
Oct 16, 2013 11.76 11.81 11.75 11.79 1,798,838 +0.05(+0.40%)
Oct 15, 2013 11.78 11.83 11.72 11.75 2,220,090 -0.08(-0.72%)
Oct 14, 2013 11.77 11.86 11.76 11.83 1,100,746 +0.05(+0.39%)
Oct 11, 2013 11.79 11.82 11.74 11.79 2,276,148 +0.01(+0.09%)
Oct 10, 2013 11.80 11.84 11.77 11.78 2,570,236 +0.03(+0.26%)
Oct 09, 2013 11.56 11.81 11.56 11.75 3,167,393 +0.21(+1.80%)
Oct 08, 2013 11.58 11.61 11.51 11.54 1,163,331 -0.03(-0.24%)
Oct 07, 2013 11.45 11.63 11.43 11.57 1,829,152 +0.02(+0.19%)
Oct 04, 2013 11.48 11.59 11.47 11.54 1,437,306 +0.04(+0.31%)
Oct 03, 2013 11.62 11.63 11.45 11.51 2,299,851 -0.11(-0.94%)
Oct 02, 2013 11.65 11.66 11.57 11.62 1,820,045 -0.09(-0.75%)
Oct 01, 2013 11.66 11.77 11.64 11.70 2,073,487 -0.02(-0.14%)
Sep 27, 2013 11.71 11.74 11.64 11.72 1,217,563 -0.02(-0.14%)
Sep 26, 2013 11.71 11.78 11.70 11.74 1,427,229 +0.05(+0.44%)
Sep 25, 2013 11.84 11.84 11.68 11.69 2,300,627 -0.14(-1.20%)
Sep 24, 2013 11.84 11.88 11.77 11.83 2,621,126 +0.00(+0.02%)
Sep 23, 2013 11.76 11.84 11.71 11.82 2,972,070 +0.16(+1.36%)
Sep 20, 2013 11.65 11.74 11.63 11.67 2,687,495 +0.04(+0.33%)
Sep 19, 2013 11.73 11.73 11.63 11.63 2,287,798 -0.05(-0.40%)
Sep 18, 2013 11.55 11.73 11.54 11.67 2,027,571 +0.13(+1.11%)
Sep 17, 2013 11.51 11.58 11.51 11.55 5,044,072 +0.05(+0.45%)
Sep 16, 2013 11.53 11.62 11.49 11.49 4,137,026 +0.04(+0.33%)
Sep 13, 2013 11.52 11.58 11.45 11.46 4,125,314 -0.05(-0.47%)
Sep 12, 2013 11.73 11.73 11.47 11.51 6,481,195 -0.05(-0.43%)
Sep 11, 2013 11.58 11.61 11.54 11.56 3,969,969 +0.03(+0.30%)
Sep 10, 2013 11.51 11.57 11.48 11.53 2,350,892 +0.07(+0.65%)
Sep 09, 2013 11.40 11.49 11.39 11.45 2,850,854 +0.10(+0.87%)
Sep 06, 2013 11.45 11.45 11.35 11.35 3,109,992 +0.03(+0.30%)
Sep 05, 2013 11.32 11.33 11.23 11.32 2,676,558 +0.02(+0.17%)
Sep 04, 2013 11.35 11.37 11.23 11.30 4,422,835 -0.02(-0.19%)
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.