Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.38 11.41 11.32 11.39 0 -0.04(-0.31%)
Sep 26, 2013 11.33 11.43 11.28 11.42 2,641,795 +0.11(+1.00%)
Sep 25, 2013 11.28 11.33 11.19 11.31 2,912,990 +0.05(+0.44%)
Sep 24, 2013 11.20 11.35 11.12 11.26 2,625,681 +0.09(+0.80%)
Sep 23, 2013 11.16 11.18 11.08 11.17 0 +0.02(+0.15%)
Sep 20, 2013 10.93 11.21 10.76 11.15 0 -0.05(-0.45%)
Sep 19, 2013 11.22 11.28 11.15 11.21 0 +0.08(+0.68%)
Sep 18, 2013 11.22 11.29 11.00 11.13 0 -0.07(-0.63%)
Sep 17, 2013 10.99 11.22 10.97 11.20 0 +0.05(+0.41%)
Sep 16, 2013 11.21 11.33 11.13 11.15 0 +0.06(+0.55%)
Sep 13, 2013 11.14 11.22 11.09 11.09 0 -0.01(-0.07%)
Sep 12, 2013 11.08 11.12 11.00 11.10 0 -0.00(-0.02%)
Sep 11, 2013 10.99 11.11 10.90 11.10 0 +0.09(+0.82%)
Sep 10, 2013 10.97 11.09 10.93 11.02 0 +0.08(+0.71%)
Sep 09, 2013 10.70 11.02 10.67 10.94 5,471,297 +0.09(+0.87%)
Sep 06, 2013 10.74 10.90 10.67 10.84 0 +0.03(+0.31%)
Sep 05, 2013 10.63 10.82 10.61 10.81 0 +0.20(+1.93%)
Sep 04, 2013 10.43 10.61 10.41 10.61 3,072,252 +0.22(+2.13%)
Sep 03, 2013 10.38 10.43 10.27 10.38 0 +0.13(+1.26%)
Aug 30, 2013 10.37 10.41 10.25 10.25 0 -0.09(-0.87%)
Aug 29, 2013 10.38 10.45 10.34 10.34 2,094,603 -0.03(-0.24%)
Aug 28, 2013 10.25 10.41 10.24 10.37 0 +0.08(+0.79%)
Aug 27, 2013 10.44 10.47 10.26 10.29 0 -0.22(-2.07%)
Aug 26, 2013 10.60 10.64 10.47 10.51 0 -0.06(-0.61%)
Aug 23, 2013 10.53 10.58 10.41 10.57 0 +0.11(+1.10%)
Aug 22, 2013 10.41 10.53 10.37 10.46 0 +0.07(+0.64%)
Aug 21, 2013 10.57 10.59 10.36 10.39 2,662,456 -0.23(-2.18%)
Aug 20, 2013 10.50 10.67 10.47 10.62 0 +0.14(+1.38%)
Aug 19, 2013 10.44 10.60 10.43 10.48 4,183,878 +0.03(+0.32%)
Aug 16, 2013 10.53 10.59 10.40 10.44 0 -0.05(-0.52%)
Aug 15, 2013 10.32 10.53 10.25 10.50 4,842,371 +0.07(+0.66%)
Aug 14, 2013 10.43 10.49 10.39 10.43 0 -0.05(-0.52%)
Aug 13, 2013 10.47 10.54 10.40 10.48 2,628,965 +0.05(+0.52%)
Aug 12, 2013 10.46 10.49 10.40 10.43 2,647,593 -0.05(-0.48%)
Aug 09, 2013 10.44 10.55 10.41 10.48 2,614,846 +0.02(+0.20%)
Aug 08, 2013 10.39 10.46 10.33 10.46 2,757,986 +0.09(+0.86%)
Aug 07, 2013 10.43 10.47 10.30 10.37 4,924,807 -0.07(-0.72%)
Aug 06, 2013 10.51 10.56 10.39 10.44 3,825,758 -0.07(-0.63%)
Aug 05, 2013 10.37 10.57 10.35 10.51 4,620,123 +0.17(+1.67%)
Aug 02, 2013 10.39 10.44 10.28 10.34 5,454,354 -0.04(-0.36%)
Aug 01, 2013 10.62 10.69 10.33 10.37 16,755,724 -0.15(-1.40%)
Jul 31, 2013 11.01 11.08 10.11 10.52 17,739,988 -0.42(-3.84%)
Jul 30, 2013 10.84 10.97 10.78 10.94 9,252,027 +0.18(+1.64%)
Jul 29, 2013 10.78 10.80 10.62 10.76 0 -0.02(-0.23%)
Jul 26, 2013 10.69 10.89 10.65 10.79 0 +0.10(+0.93%)
Jul 25, 2013 10.70 10.78 10.65 10.69 0 -0.02(-0.17%)
Jul 24, 2013 10.86 10.86 10.69 10.71 0 -0.09(-0.87%)
Jul 23, 2013 10.82 10.88 10.71 10.80 0 +0.00(+0.04%)
Jul 22, 2013 10.85 10.91 10.71 10.80 0 -0.05(-0.50%)
Jul 19, 2013 10.89 10.92 10.77 10.85 0 -0.08(-0.70%)
Jul 18, 2013 10.89 11.03 10.79 10.93 0 +0.12(+1.11%)
Jul 17, 2013 10.60 10.81 10.56 10.81 3,206,733 +0.24(+2.27%)
Jul 16, 2013 10.65 10.66 10.53 10.57 4,315,392 -0.10(-0.93%)
Jul 15, 2013 10.61 10.72 10.54 10.67 0 +0.06(+0.57%)
Jul 12, 2013 10.56 10.65 10.50 10.61 0 +0.06(+0.57%)
Jul 11, 2013 10.51 10.58 10.45 10.55 0 +0.18(+1.74%)
Jul 10, 2013 10.13 10.38 10.08 10.37 6,981,519 +0.20(+1.96%)
Jul 09, 2013 10.13 10.20 10.09 10.17 6,833,054 +0.11(+1.05%)
Jul 08, 2013 9.952 10.09 9.933 10.06 0 +0.17(+1.70%)
Jul 05, 2013 9.781 9.902 9.702 9.894 0 +0.18(+1.86%)
Jul 03, 2013 9.742 9.804 9.663 9.713 0 -0.09(-0.87%)
Jul 02, 2013 9.902 10.05 9.723 9.798 0 -0.09(-0.86%)
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.