Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.14 11.17 10.96 10.98 2,899,551 -0.11(-1.01%)
Jul 30, 2013 11.07 11.14 11.07 11.10 2,380,805 +0.05(+0.43%)
Jul 29, 2013 10.95 11.08 10.95 11.05 1,857,193 +0.02(+0.19%)
Jul 26, 2013 10.97 11.05 10.90 11.03 2,207,509 +0.05(+0.46%)
Jul 25, 2013 10.98 11.05 10.93 10.98 2,591,129 +0.00(+0.00%)
Jul 24, 2013 10.92 11.06 10.92 10.98 3,115,800 +0.06(+0.58%)
Jul 23, 2013 10.91 10.93 10.74 10.91 4,906,019 +0.03(+0.27%)
Jul 22, 2013 11.12 11.11 10.83 10.88 4,699,213 -0.23(-2.06%)
Jul 19, 2013 11.12 11.14 11.07 11.11 2,655,089 -0.05(-0.43%)
Jul 18, 2013 11.17 11.24 11.15 11.16 2,785,548 +0.01(+0.07%)
Jul 17, 2013 11.24 11.30 11.06 11.15 3,560,978 -0.09(-0.80%)
Jul 16, 2013 11.32 11.32 11.20 11.24 3,111,996 -0.02(-0.19%)
Jul 15, 2013 11.25 11.31 11.20 11.26 2,368,933 +0.05(+0.40%)
Jul 12, 2013 11.18 11.26 11.18 11.22 2,445,100 +0.07(+0.64%)
Jul 11, 2013 11.10 11.19 11.07 11.15 3,827,410 +0.15(+1.40%)
Jul 10, 2013 10.96 11.02 10.92 10.99 2,733,023 +0.04(+0.36%)
Jul 09, 2013 10.96 10.96 10.89 10.95 5,713,144 +0.06(+0.59%)
Jul 08, 2013 10.85 10.94 10.82 10.89 9,657,926 +0.08(+0.74%)
Jul 05, 2013 10.79 10.85 10.72 10.81 2,290,796 -0.03(-0.29%)
Jul 03, 2013 10.82 10.88 10.74 10.84 1,782,199 -0.00(-0.02%)
Jul 02, 2013 10.84 10.92 10.79 10.84 5,544,322 -0.01(-0.12%)
Jul 01, 2013 10.95 11.02 10.82 10.86 2,748,710 -0.06(-0.51%)
Jun 28, 2013 10.81 11.00 10.75 10.91 5,905,348 +0.25(+2.35%)
Jun 27, 2013 10.66 10.79 10.53 10.66 7,488,032 +0.09(+0.80%)
Jun 26, 2013 11.01 11.01 10.30 10.58 15,993,878 -0.39(-3.59%)
Jun 25, 2013 10.97 10.99 10.89 10.97 2,715,170 +0.07(+0.68%)
Jun 24, 2013 10.95 10.98 10.78 10.90 5,022,323 -0.21(-1.92%)
Jun 21, 2013 11.02 11.17 11.00 11.11 3,042,295 +0.05(+0.41%)
Jun 20, 2013 11.25 11.26 11.00 11.06 6,210,440 -0.36(-3.19%)
Jun 19, 2013 11.61 11.61 11.40 11.43 3,150,280 -0.16(-1.38%)
Jun 18, 2013 11.57 11.64 11.53 11.59 3,465,887 +0.02(+0.21%)
Jun 17, 2013 11.65 11.73 11.52 11.56 3,206,982 +0.01(+0.07%)
Jun 14, 2013 11.67 11.67 11.51 11.56 2,054,664 -0.13(-1.09%)
Jun 13, 2013 11.47 11.68 11.41 11.68 3,692,094 +0.23(+2.02%)
Jun 12, 2013 11.73 11.73 11.43 11.45 4,113,889 -0.01(-0.13%)
Jun 11, 2013 11.51 11.52 11.43 11.47 3,300,199 -0.08(-0.72%)
Jun 10, 2013 11.60 11.60 11.51 11.55 2,366,136 -0.01(-0.07%)
Jun 07, 2013 11.54 11.56 11.43 11.56 2,705,375 +0.09(+0.75%)
Jun 06, 2013 11.40 11.50 11.32 11.47 3,844,825 +0.07(+0.59%)
Jun 05, 2013 11.55 11.59 11.25 11.40 6,962,719 -0.17(-1.48%)
Jun 04, 2013 11.58 11.59 11.47 11.58 3,947,258 -0.04(-0.36%)
Jun 03, 2013 11.62 11.77 11.59 11.62 2,343,255 +0.04(+0.36%)
May 31, 2013 11.74 11.74 11.51 11.58 3,578,915 -0.19(-1.59%)
May 30, 2013 11.87 11.92 11.71 11.76 2,402,893 -0.12(-0.98%)
May 29, 2013 11.90 11.93 11.79 11.88 1,961,136 -0.02(-0.15%)
May 28, 2013 12.08 12.10 11.89 11.90 1,903,157 -0.13(-1.08%)
May 24, 2013 12.01 12.06 11.96 12.03 1,540,562 -0.06(-0.51%)
May 23, 2013 12.08 12.13 12.02 12.09 1,687,341 -0.00(-0.02%)
May 22, 2013 12.22 12.31 12.08 12.09 2,429,777 -0.11(-0.89%)
May 21, 2013 12.05 12.29 12.03 12.20 2,335,747 +0.18(+1.53%)
May 20, 2013 12.04 12.06 12.00 12.02 987,193 -0.03(-0.24%)
May 17, 2013 11.98 12.08 11.95 12.04 2,291,243 -0.09(-0.77%)
May 16, 2013 12.18 12.24 12.11 12.14 1,573,633 -0.06(-0.47%)
May 15, 2013 12.28 12.33 12.15 12.19 2,273,823 -0.11(-0.93%)
May 13, 2013 12.28 12.32 12.20 12.31 1,358,442 +0.05(+0.38%)
May 10, 2013 12.24 12.29 12.20 12.26 1,310,947 +0.01(+0.06%)
May 09, 2013 12.40 12.45 12.21 12.25 1,730,378 -0.13(-1.05%)
May 08, 2013 12.29 12.40 12.29 12.38 2,943,949 +0.08(+0.67%)
May 07, 2013 12.23 12.34 12.21 12.30 2,203,709 +0.11(+0.94%)
May 06, 2013 12.25 12.31 12.15 12.19 2,323,496 -0.04(-0.36%)
May 03, 2013 12.18 12.26 12.14 12.23 1,847,348 +0.09(+0.75%)
May 02, 2013 12.12 12.18 12.10 12.14 1,750,820 -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.