Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 10.72 10.78 10.59 10.63 2,808,238 -0.05(-0.51%)
Jun 28, 2013 10.58 10.77 10.52 10.68 6,033,237 +0.24(+2.35%)
Jun 27, 2013 10.43 10.56 10.30 10.44 7,650,196 +0.08(+0.80%)
Jun 26, 2013 10.77 10.77 10.08 10.35 16,340,249 -0.39(-3.59%)
Jun 25, 2013 10.74 10.76 10.65 10.74 2,773,971 +0.07(+0.68%)
Jun 24, 2013 10.72 10.75 10.55 10.66 5,131,089 -0.21(-1.92%)
Jun 21, 2013 10.79 10.94 10.77 10.87 3,108,181 +0.04(+0.41%)
Jun 20, 2013 11.02 11.02 10.77 10.83 6,344,936 -0.36(-3.19%)
Jun 19, 2013 11.36 11.36 11.16 11.19 3,218,504 -0.16(-1.38%)
Jun 18, 2013 11.33 11.39 11.29 11.34 3,540,946 +0.02(+0.21%)
Jun 17, 2013 11.40 11.48 11.27 11.32 3,276,434 +0.01(+0.07%)
Jun 14, 2013 11.42 11.42 11.27 11.31 2,099,161 -0.12(-1.09%)
Jun 13, 2013 11.23 11.44 11.16 11.44 3,772,052 +0.23(+2.02%)
Jun 12, 2013 11.48 11.48 11.19 11.21 4,202,982 -0.01(-0.13%)
Jun 11, 2013 11.27 11.27 11.19 11.22 3,371,669 -0.08(-0.72%)
Jun 10, 2013 11.35 11.36 11.27 11.30 2,417,378 -0.01(-0.07%)
Jun 07, 2013 11.30 11.31 11.19 11.31 2,763,964 +0.08(+0.75%)
Jun 06, 2013 11.16 11.25 11.08 11.23 3,928,090 +0.07(+0.59%)
Jun 05, 2013 11.30 11.35 11.01 11.16 7,113,507 -0.17(-1.48%)
Jun 04, 2013 11.33 11.34 11.23 11.33 4,032,741 -0.04(-0.36%)
Jun 03, 2013 11.38 11.52 11.34 11.37 2,394,001 +0.04(+0.36%)
May 31, 2013 11.49 11.49 11.26 11.33 3,656,422 -0.18(-1.59%)
May 30, 2013 11.62 11.67 11.46 11.51 2,454,932 -0.11(-0.98%)
May 29, 2013 11.65 11.68 11.54 11.63 2,003,607 -0.02(-0.15%)
May 28, 2013 11.83 11.84 11.64 11.64 1,944,373 -0.13(-1.08%)
May 24, 2013 11.76 11.80 11.71 11.77 1,573,925 -0.06(-0.51%)
May 23, 2013 11.82 11.87 11.76 11.83 1,723,883 -0.00(-0.02%)
May 22, 2013 11.96 12.05 11.82 11.83 2,482,398 -0.11(-0.89%)
May 21, 2013 11.80 12.03 11.77 11.94 2,386,331 +0.18(+1.53%)
May 20, 2013 11.78 11.80 11.74 11.76 1,008,572 -0.03(-0.24%)
May 17, 2013 11.73 11.82 11.69 11.79 2,340,863 -0.09(-0.77%)
May 16, 2013 11.92 11.98 11.86 11.88 1,607,713 -0.06(-0.47%)
May 15, 2013 12.02 12.07 11.89 11.94 2,323,066 -0.11(-0.93%)
May 13, 2013 12.02 12.06 11.94 12.05 1,387,861 +0.05(+0.38%)
May 10, 2013 11.98 12.03 11.94 12.00 1,339,337 +0.01(+0.06%)
May 09, 2013 12.14 12.19 11.95 11.99 1,767,852 -0.13(-1.05%)
May 08, 2013 12.03 12.14 12.03 12.12 3,007,705 +0.08(+0.67%)
May 07, 2013 11.97 12.08 11.95 12.04 2,251,434 +0.11(+0.94%)
May 06, 2013 11.99 12.05 11.89 11.93 2,373,815 -0.04(-0.36%)
May 03, 2013 11.92 12.00 11.88 11.97 1,887,355 +0.09(+0.75%)
May 02, 2013 11.87 11.92 11.84 11.88 1,788,737 -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.