Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.71 11.74 11.64 11.72 1,217,563 -0.02(-0.14%)
Sep 26, 2013 11.71 11.78 11.70 11.74 1,427,229 +0.05(+0.44%)
Sep 25, 2013 11.84 11.84 11.68 11.69 2,300,627 -0.14(-1.20%)
Sep 24, 2013 11.84 11.88 11.77 11.83 2,621,126 +0.00(+0.02%)
Sep 23, 2013 11.76 11.84 11.71 11.82 2,972,070 +0.16(+1.36%)
Sep 20, 2013 11.65 11.74 11.63 11.67 2,687,495 +0.04(+0.33%)
Sep 19, 2013 11.73 11.73 11.63 11.63 2,287,798 -0.05(-0.40%)
Sep 18, 2013 11.55 11.73 11.54 11.67 2,027,571 +0.13(+1.11%)
Sep 17, 2013 11.51 11.58 11.51 11.55 5,044,072 +0.05(+0.45%)
Sep 16, 2013 11.53 11.62 11.49 11.49 4,137,026 +0.04(+0.33%)
Sep 13, 2013 11.52 11.58 11.45 11.46 4,125,314 -0.05(-0.47%)
Sep 12, 2013 11.73 11.73 11.47 11.51 6,481,195 -0.05(-0.43%)
Sep 11, 2013 11.58 11.61 11.54 11.56 3,969,969 +0.03(+0.30%)
Sep 10, 2013 11.51 11.57 11.48 11.53 2,350,892 +0.07(+0.65%)
Sep 09, 2013 11.40 11.49 11.39 11.45 2,850,854 +0.10(+0.87%)
Sep 06, 2013 11.45 11.45 11.35 11.35 3,109,992 +0.03(+0.30%)
Sep 05, 2013 11.32 11.33 11.23 11.32 2,676,558 +0.02(+0.17%)
Sep 04, 2013 11.35 11.37 11.23 11.30 4,422,835 -0.02(-0.19%)
Sep 03, 2013 11.56 11.58 11.28 11.32 5,327,727 +0.43(+3.91%)
Aug 30, 2013 10.97 11.03 10.90 10.90 2,355,467 -0.07(-0.68%)
Aug 29, 2013 10.82 11.02 10.82 10.97 2,996,804 +0.20(+1.83%)
Aug 28, 2013 10.76 10.84 10.69 10.77 1,951,111 +0.01(+0.12%)
Aug 27, 2013 10.77 10.79 10.69 10.76 2,345,099 -0.08(-0.76%)
Aug 26, 2013 10.82 10.86 10.75 10.84 1,911,015 +0.03(+0.30%)
Aug 23, 2013 10.69 10.82 10.67 10.81 1,749,896 +0.12(+1.12%)
Aug 22, 2013 10.76 10.77 10.67 10.69 2,193,814 -0.07(-0.64%)
Aug 21, 2013 10.81 10.85 10.75 10.76 1,995,339 -0.11(-1.00%)
Aug 20, 2013 10.89 10.90 10.83 10.87 6,209,760 -0.05(-0.44%)
Aug 19, 2013 10.92 10.96 10.90 10.92 2,295,492 -0.00(-0.02%)
Aug 16, 2013 10.95 11.00 10.90 10.92 2,131,865 -0.05(-0.46%)
Aug 15, 2013 10.89 11.01 10.87 10.97 4,466,751 +0.20(+1.85%)
Aug 14, 2013 10.74 10.78 10.71 10.77 1,993,290 +0.02(+0.22%)
Aug 13, 2013 10.71 10.77 10.65 10.75 5,682,047 +0.01(+0.07%)
Aug 12, 2013 10.72 10.76 10.66 10.74 4,675,323 -0.06(-0.52%)
Aug 09, 2013 10.74 10.90 10.69 10.79 5,219,092 -0.00(-0.03%)
Aug 08, 2013 10.91 10.92 10.75 10.80 8,941,426 -0.07(-0.61%)
Aug 07, 2013 10.84 10.93 10.79 10.86 5,765,511 -0.03(-0.32%)
Aug 06, 2013 10.97 10.97 10.82 10.90 2,950,159 -0.14(-1.30%)
Aug 05, 2013 10.80 11.04 10.78 11.04 2,535,871 +0.15(+1.34%)
Aug 02, 2013 10.88 10.96 10.86 10.90 2,660,010 -0.02(-0.17%)
Aug 01, 2013 11.00 11.08 10.88 10.91 2,866,500 -0.07(-0.63%)
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%)
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.