Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.47 11.50 11.41 11.49 1,242,371 -0.02(-0.14%)
Sep 26, 2013 11.48 11.55 11.47 11.50 1,456,309 +0.05(+0.44%)
Sep 25, 2013 11.60 11.61 11.45 11.45 2,347,502 -0.14(-1.20%)
Sep 24, 2013 11.60 11.64 11.54 11.59 2,674,532 +0.00(+0.02%)
Sep 23, 2013 11.53 11.60 11.48 11.59 3,032,626 +0.16(+1.36%)
Sep 20, 2013 11.41 11.51 11.40 11.43 2,742,253 +0.04(+0.33%)
Sep 19, 2013 11.50 11.50 11.40 11.40 2,334,412 -0.05(-0.40%)
Sep 18, 2013 11.32 11.49 11.31 11.44 2,068,882 +0.13(+1.11%)
Sep 17, 2013 11.28 11.35 11.28 11.32 5,146,845 +0.05(+0.45%)
Sep 16, 2013 11.30 11.39 11.26 11.26 4,221,318 +0.04(+0.33%)
Sep 13, 2013 11.29 11.35 11.22 11.23 4,209,367 -0.05(-0.48%)
Sep 12, 2013 11.49 11.49 11.24 11.28 6,613,249 -0.05(-0.43%)
Sep 11, 2013 11.35 11.38 11.31 11.33 4,050,857 +0.03(+0.30%)
Sep 10, 2013 11.28 11.34 11.25 11.30 2,398,791 +0.07(+0.65%)
Sep 09, 2013 11.17 11.26 11.16 11.22 2,908,940 +0.10(+0.87%)
Sep 06, 2013 11.22 11.23 11.12 11.13 3,173,358 +0.03(+0.31%)
Sep 05, 2013 11.10 11.10 11.01 11.09 2,731,093 +0.02(+0.16%)
Sep 04, 2013 11.12 11.14 11.01 11.07 4,512,950 -0.02(-0.19%)
Sep 03, 2013 11.32 11.35 11.05 11.10 5,436,280 +0.42(+3.91%)
Aug 30, 2013 10.75 10.81 10.68 10.68 2,403,460 -0.07(-0.68%)
Aug 29, 2013 10.60 10.80 10.60 10.75 3,057,864 +0.19(+1.83%)
Aug 28, 2013 10.54 10.63 10.48 10.56 1,990,865 +0.01(+0.12%)
Aug 27, 2013 10.55 10.58 10.47 10.55 2,392,880 -0.08(-0.76%)
Aug 26, 2013 10.61 10.64 10.54 10.63 1,949,952 +0.03(+0.30%)
Aug 23, 2013 10.48 10.60 10.46 10.59 1,785,550 +0.12(+1.12%)
Aug 22, 2013 10.54 10.55 10.46 10.48 2,238,513 -0.07(-0.64%)
Aug 21, 2013 10.59 10.63 10.53 10.55 2,035,994 -0.11(-1.00%)
Aug 20, 2013 10.67 10.68 10.62 10.65 6,336,284 -0.05(-0.44%)
Aug 19, 2013 10.70 10.74 10.69 10.70 2,342,262 -0.00(-0.02%)
Aug 16, 2013 10.74 10.78 10.68 10.70 2,175,302 -0.05(-0.46%)
Aug 15, 2013 10.67 10.79 10.66 10.75 4,557,761 +0.20(+1.85%)
Aug 14, 2013 10.52 10.56 10.50 10.56 2,033,904 +0.02(+0.22%)
Aug 13, 2013 10.50 10.55 10.43 10.53 5,797,819 +0.01(+0.07%)
Aug 12, 2013 10.50 10.55 10.44 10.52 4,770,583 -0.05(-0.52%)
Aug 09, 2013 10.53 10.68 10.48 10.58 5,325,431 -0.00(-0.02%)
Aug 08, 2013 10.69 10.70 10.53 10.58 9,123,608 -0.07(-0.61%)
Aug 07, 2013 10.62 10.71 10.57 10.65 5,882,983 -0.03(-0.32%)
Aug 06, 2013 10.75 10.75 10.61 10.68 3,010,268 -0.14(-1.30%)
Aug 05, 2013 10.59 10.82 10.56 10.82 2,587,540 +0.14(+1.34%)
Aug 02, 2013 10.66 10.74 10.64 10.68 2,714,208 -0.02(-0.17%)
Aug 01, 2013 10.78 10.86 10.67 10.70 2,924,905 -0.07(-0.63%)
Jul 31, 2013 10.92 10.94 10.74 10.76 2,958,630 -0.11(-1.01%)
Jul 30, 2013 10.85 10.92 10.85 10.87 2,429,314 +0.05(+0.43%)
Jul 29, 2013 10.73 10.86 10.73 10.83 1,895,034 +0.02(+0.19%)
Jul 26, 2013 10.75 10.83 10.68 10.81 2,252,487 +0.05(+0.46%)
Jul 25, 2013 10.76 10.83 10.71 10.76 2,643,923 +0.00(+0.00%)
Jul 24, 2013 10.70 10.84 10.70 10.76 3,179,285 +0.06(+0.58%)
Jul 23, 2013 10.69 10.71 10.52 10.69 5,005,979 +0.03(+0.27%)
Jul 22, 2013 10.89 10.89 10.61 10.67 4,794,960 -0.22(-2.06%)
Jul 19, 2013 10.90 10.92 10.85 10.89 2,709,187 -0.05(-0.43%)
Jul 18, 2013 10.94 11.01 10.93 10.94 2,842,303 +0.01(+0.07%)
Jul 17, 2013 11.02 11.08 10.84 10.93 3,633,533 -0.09(-0.80%)
Jul 16, 2013 11.10 11.10 10.98 11.02 3,175,403 -0.02(-0.19%)
Jul 15, 2013 11.03 11.08 10.98 11.04 2,417,200 +0.04(+0.40%)
Jul 12, 2013 10.95 11.04 10.95 10.99 2,494,919 +0.07(+0.64%)
Jul 11, 2013 10.88 10.97 10.85 10.92 3,905,393 +0.15(+1.40%)
Jul 10, 2013 10.74 10.80 10.70 10.77 2,788,708 +0.04(+0.36%)
Jul 09, 2013 10.74 10.74 10.67 10.73 5,829,549 +0.06(+0.59%)
Jul 08, 2013 10.63 10.72 10.60 10.67 9,854,707 +0.08(+0.74%)
Jul 05, 2013 10.58 10.64 10.51 10.59 2,337,471 -0.03(-0.29%)
Jul 03, 2013 10.60 10.66 10.53 10.62 1,818,512 -0.00(-0.02%)
Jul 02, 2013 10.62 10.70 10.57 10.63 5,657,288 -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.