Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.04 11.39 10.99 11.36 1,078,258 +0.18(+1.59%)
Sep 27, 2013 11.06 11.21 10.96 11.19 474,808 +0.03(+0.25%)
Sep 26, 2013 11.20 11.26 10.97 11.16 473,831 +0.01(+0.12%)
Sep 25, 2013 11.03 11.28 11.03 11.14 585,789 +0.14(+1.23%)
Sep 24, 2013 11.08 11.18 11.01 11.01 698,139 -0.07(-0.67%)
Sep 23, 2013 10.94 11.13 10.82 11.08 1,781,335 +0.11(+0.99%)
Sep 20, 2013 10.78 11.02 10.60 10.97 1,777,515 +0.28(+2.60%)
Sep 19, 2013 9.351 10.84 9.351 10.70 1,794,716 +0.06(+0.57%)
Sep 18, 2013 10.47 10.70 10.30 10.64 801,862 +0.14(+1.36%)
Sep 17, 2013 10.04 10.50 10.02 10.49 826,925 +0.45(+4.47%)
Sep 16, 2013 10.13 10.20 9.976 10.04 385,140 +0.07(+0.75%)
Sep 13, 2013 9.976 10.04 9.874 9.969 445,187 +0.01(+0.07%)
Sep 12, 2013 10.10 10.19 9.942 9.962 266,078 -0.16(-1.61%)
Sep 11, 2013 10.07 10.20 10.02 10.13 310,375 +0.06(+0.61%)
Sep 10, 2013 10.05 10.06 9.962 10.06 313,741 +0.07(+0.68%)
Sep 09, 2013 9.799 10.00 9.765 9.996 548,577 +0.25(+2.58%)
Sep 06, 2013 9.860 9.915 9.541 9.745 565,018 -0.06(-0.62%)
Sep 05, 2013 9.976 9.990 9.752 9.806 462,079 -0.16(-1.57%)
Sep 04, 2013 9.772 9.969 9.772 9.962 573,982 +0.19(+1.95%)
Sep 03, 2013 10.04 10.19 9.650 9.772 582,589 -0.10(-0.96%)
Aug 30, 2013 10.19 10.21 9.826 9.867 513,429 -0.31(-3.01%)
Aug 29, 2013 9.935 10.25 9.935 10.17 467,828 +0.24(+2.39%)
Aug 28, 2013 10.01 10.05 9.928 9.935 347,975 -0.10(-0.95%)
Aug 27, 2013 10.19 10.30 10.03 10.03 579,466 -0.34(-3.28%)
Aug 26, 2013 10.34 10.42 10.19 10.37 498,153 +0.08(+0.79%)
Aug 23, 2013 10.30 10.37 10.19 10.29 252,123 +0.01(+0.13%)
Aug 22, 2013 10.20 10.30 10.14 10.28 301,818 +0.11(+1.07%)
Aug 21, 2013 10.11 10.23 10.04 10.17 470,437 -0.01(-0.07%)
Aug 20, 2013 10.02 10.18 9.945 10.17 257,184 +0.15(+1.49%)
Aug 19, 2013 10.14 10.17 10.01 10.02 391,332 -0.14(-1.34%)
Aug 16, 2013 10.13 10.30 10.11 10.16 317,913 -0.03(-0.33%)
Aug 15, 2013 10.46 10.46 10.19 10.19 522,529 -0.44(-4.15%)
Aug 14, 2013 10.67 10.70 10.61 10.64 435,704 -0.01(-0.13%)
Aug 13, 2013 10.64 10.70 10.58 10.65 316,451 +0.03(+0.26%)
Aug 12, 2013 10.44 10.65 10.43 10.62 308,796 +0.07(+0.71%)
Aug 09, 2013 10.49 10.66 10.44 10.55 423,307 +0.05(+0.52%)
Aug 08, 2013 10.33 10.52 10.32 10.49 350,130 +0.20(+1.91%)
Aug 07, 2013 10.21 10.36 10.18 10.30 388,512 +0.03(+0.26%)
Aug 06, 2013 10.42 10.47 10.24 10.27 264,016 -0.16(-1.56%)
Aug 05, 2013 10.32 10.60 10.32 10.43 1,019,842 +0.03(+0.33%)
Aug 02, 2013 10.46 10.50 10.34 10.40 692,665 -0.12(-1.16%)
Aug 01, 2013 10.46 10.57 10.40 10.52 622,997 +0.16(+1.57%)
Jul 31, 2013 10.37 10.48 10.30 10.36 350,840 +0.04(+0.39%)
Jul 30, 2013 10.36 10.46 10.19 10.32 1,594,274 +0.03(+0.26%)
Jul 29, 2013 10.42 10.47 10.18 10.29 532,904 -0.15(-1.43%)
Jul 26, 2013 10.36 10.44 10.30 10.44 400,155 -0.03(-0.32%)
Jul 25, 2013 10.47 10.47 10.27 10.47 647,427 -0.04(-0.39%)
Jul 24, 2013 10.71 10.71 10.42 10.51 674,951 -0.14(-1.34%)
Jul 23, 2013 10.68 10.74 10.61 10.66 416,828 -0.01(-0.06%)
Jul 22, 2013 10.72 10.80 10.61 10.66 632,502 -0.07(-0.63%)
Jul 19, 2013 10.58 10.73 10.55 10.73 574,298 +0.12(+1.09%)
Jul 18, 2013 10.56 10.70 10.53 10.61 437,008 +0.07(+0.68%)
Jul 17, 2013 10.57 10.57 10.44 10.54 372,427 +0.02(+0.16%)
Jul 16, 2013 10.66 10.77 10.49 10.53 628,346 -0.16(-1.46%)
Jul 15, 2013 10.61 10.72 10.54 10.68 577,833 +0.05(+0.45%)
Jul 12, 2013 10.41 10.65 10.40 10.64 746,553 +0.21(+2.02%)
Jul 11, 2013 10.40 10.48 10.32 10.42 646,459 +0.14(+1.39%)
Jul 10, 2013 10.19 10.28 10.13 10.28 569,379 +0.08(+0.80%)
Jul 09, 2013 10.30 10.23 10.12 10.20 1,076,010 -0.01(-0.07%)
Jul 08, 2013 10.19 10.29 10.08 10.21 555,755 +0.05(+0.53%)
Jul 05, 2013 10.08 10.17 9.949 10.15 634,656 +0.22(+2.26%)
Jul 03, 2013 9.840 9.959 9.830 9.928 479,024 +0.01(+0.14%)
Jul 02, 2013 10.06 10.13 9.813 9.915 1,100,308 -0.16(-1.62%)
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.