Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.46 11.49 11.40 11.47 1,243,931 -0.02(-0.14%)
Sep 26, 2013 11.46 11.53 11.46 11.49 1,458,138 +0.05(+0.44%)
Sep 25, 2013 11.59 11.59 11.43 11.44 2,350,451 -0.14(-1.20%)
Sep 24, 2013 11.59 11.63 11.52 11.58 2,677,890 +0.00(+0.02%)
Sep 23, 2013 11.51 11.59 11.46 11.57 3,036,435 +0.16(+1.36%)
Sep 20, 2013 11.40 11.49 11.38 11.42 2,745,697 +0.04(+0.33%)
Sep 19, 2013 11.49 11.49 11.38 11.38 2,337,344 -0.05(-0.40%)
Sep 18, 2013 11.31 11.48 11.29 11.43 2,071,481 +0.13(+1.11%)
Sep 17, 2013 11.27 11.33 11.26 11.30 5,153,308 +0.05(+0.45%)
Sep 16, 2013 11.28 11.37 11.24 11.25 4,226,620 +0.04(+0.33%)
Sep 13, 2013 11.28 11.33 11.20 11.21 4,214,654 -0.05(-0.47%)
Sep 12, 2013 11.48 11.48 11.23 11.27 6,621,554 -0.05(-0.43%)
Sep 11, 2013 11.33 11.37 11.30 11.32 4,055,945 +0.03(+0.30%)
Sep 10, 2013 11.27 11.33 11.24 11.28 2,401,804 +0.07(+0.65%)
Sep 09, 2013 11.16 11.25 11.15 11.21 2,912,593 +0.10(+0.87%)
Sep 06, 2013 11.20 11.21 11.10 11.11 3,177,344 +0.03(+0.31%)
Sep 05, 2013 11.08 11.09 10.99 11.08 2,734,523 +0.02(+0.16%)
Sep 04, 2013 11.11 11.13 10.99 11.06 4,518,618 -0.02(-0.19%)
Sep 03, 2013 11.31 11.34 11.04 11.08 5,443,107 +0.42(+3.91%)
Aug 30, 2013 10.74 10.80 10.66 10.66 2,406,478 -0.07(-0.68%)
Aug 29, 2013 10.59 10.78 10.59 10.74 3,061,704 +0.19(+1.83%)
Aug 28, 2013 10.53 10.61 10.47 10.54 1,993,365 +0.01(+0.12%)
Aug 27, 2013 10.54 10.56 10.46 10.53 2,395,886 -0.08(-0.76%)
Aug 26, 2013 10.59 10.63 10.52 10.61 1,952,401 +0.03(+0.30%)
Aug 23, 2013 10.46 10.59 10.44 10.58 1,787,792 +0.12(+1.12%)
Aug 22, 2013 10.53 10.54 10.44 10.46 2,241,325 -0.07(-0.64%)
Aug 21, 2013 10.58 10.62 10.52 10.53 2,038,551 -0.11(-1.00%)
Aug 20, 2013 10.66 10.67 10.60 10.64 6,344,241 -0.05(-0.44%)
Aug 19, 2013 10.69 10.73 10.67 10.69 2,345,204 -0.00(-0.02%)
Aug 16, 2013 10.72 10.76 10.67 10.69 2,178,034 -0.05(-0.46%)
Aug 15, 2013 10.66 10.77 10.64 10.74 4,563,485 +0.20(+1.85%)
Aug 14, 2013 10.51 10.55 10.48 10.54 2,036,458 +0.02(+0.22%)
Aug 13, 2013 10.49 10.54 10.42 10.52 5,805,100 +0.01(+0.07%)
Aug 12, 2013 10.49 10.53 10.43 10.51 4,776,574 -0.05(-0.52%)
Aug 09, 2013 10.51 10.66 10.47 10.57 5,332,119 -0.00(-0.02%)
Aug 08, 2013 10.68 10.69 10.52 10.57 9,135,066 -0.07(-0.61%)
Aug 07, 2013 10.61 10.70 10.56 10.63 5,890,371 -0.03(-0.32%)
Aug 06, 2013 10.73 10.74 10.59 10.67 3,014,049 -0.14(-1.30%)
Aug 05, 2013 10.57 10.81 10.55 10.81 2,590,789 +0.14(+1.34%)
Aug 02, 2013 10.65 10.73 10.63 10.66 2,717,617 -0.02(-0.17%)
Aug 01, 2013 10.76 10.84 10.65 10.68 2,928,578 -0.07(-0.63%)
Jul 31, 2013 10.90 10.93 10.72 10.75 2,962,346 -0.11(-1.01%)
Jul 30, 2013 10.83 10.90 10.83 10.86 2,432,364 +0.05(+0.43%)
Jul 29, 2013 10.71 10.85 10.71 10.81 1,897,413 +0.02(+0.19%)
Jul 26, 2013 10.74 10.82 10.66 10.79 2,255,316 +0.05(+0.46%)
Jul 25, 2013 10.74 10.82 10.69 10.74 2,647,244 +0.00(+0.00%)
Jul 24, 2013 10.69 10.83 10.69 10.74 3,183,278 +0.06(+0.59%)
Jul 23, 2013 10.68 10.70 10.51 10.68 5,012,266 +0.03(+0.27%)
Jul 22, 2013 10.88 10.88 10.60 10.65 4,800,982 -0.22(-2.06%)
Jul 19, 2013 10.88 10.90 10.83 10.88 2,712,589 -0.05(-0.43%)
Jul 18, 2013 10.93 11.00 10.91 10.92 2,845,873 +0.01(+0.07%)
Jul 17, 2013 11.01 11.06 10.83 10.91 3,638,096 -0.09(-0.80%)
Jul 16, 2013 11.08 11.08 10.96 11.00 3,179,391 -0.02(-0.19%)
Jul 15, 2013 11.01 11.07 10.96 11.02 2,420,236 +0.04(+0.40%)
Jul 12, 2013 10.94 11.02 10.94 10.98 2,498,052 +0.07(+0.64%)
Jul 11, 2013 10.87 10.95 10.83 10.91 3,910,298 +0.15(+1.40%)
Jul 10, 2013 10.73 10.78 10.69 10.76 2,792,211 +0.04(+0.36%)
Jul 09, 2013 10.73 10.72 10.66 10.72 5,836,870 +0.06(+0.59%)
Jul 08, 2013 10.62 10.71 10.59 10.66 9,867,083 +0.08(+0.74%)
Jul 05, 2013 10.56 10.62 10.50 10.58 2,340,407 -0.03(-0.30%)
Jul 03, 2013 10.59 10.65 10.51 10.61 1,820,795 -0.00(-0.02%)
Jul 02, 2013 10.61 10.69 10.56 10.61 5,664,392 -0.01(-0.12%)
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.