Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.03 11.17 11.02 11.15 6,739,740 +0.08(+0.75%)
Oct 30, 2013 10.65 11.19 10.47 11.07 53,472,588 -1.03(-8.48%)
Oct 29, 2013 11.99 12.13 11.94 12.10 9,409,482 +0.18(+1.54%)
Oct 28, 2013 11.76 11.92 11.65 11.91 4,523,587 +0.15(+1.30%)
Oct 25, 2013 11.87 11.90 11.69 11.76 0 -0.06(-0.55%)
Oct 24, 2013 11.69 11.91 11.66 11.82 4,934,867 +0.17(+1.49%)
Oct 23, 2013 11.57 11.67 11.52 11.65 3,644,021 +0.04(+0.31%)
Oct 22, 2013 11.55 11.67 11.45 11.61 4,687,641 +0.11(+0.94%)
Oct 21, 2013 10.88 11.66 10.88 11.51 5,082,244 +0.16(+1.38%)
Oct 18, 2013 11.39 11.45 11.24 11.35 6,348,187 -0.08(-0.69%)
Oct 17, 2013 11.44 11.45 11.29 11.43 0 -0.04(-0.35%)
Oct 16, 2013 11.42 11.52 11.36 11.47 2,281,291 +0.08(+0.70%)
Oct 15, 2013 11.46 11.55 11.31 11.39 3,259,285 -0.11(-0.94%)
Oct 14, 2013 11.59 11.65 11.44 11.50 3,669,914 -0.12(-1.06%)
Oct 11, 2013 11.42 11.66 11.42 11.62 0 +0.15(+1.31%)
Oct 10, 2013 11.17 11.50 11.16 11.47 0 +0.37(+3.33%)
Oct 09, 2013 11.10 11.20 10.97 11.10 4,685,741 -0.03(-0.24%)
Oct 08, 2013 11.51 11.59 11.12 11.13 5,539,653 -0.38(-3.27%)
Oct 07, 2013 11.49 11.59 11.40 11.50 3,508,565 -0.04(-0.34%)
Oct 04, 2013 11.44 11.61 11.41 11.54 0 +0.10(+0.88%)
Oct 03, 2013 11.62 11.70 11.41 11.44 4,425,159 -0.18(-1.56%)
Oct 02, 2013 11.41 11.80 11.41 11.62 7,297,698 +0.17(+1.48%)
Oct 01, 2013 11.38 11.54 11.38 11.46 3,425,005 +0.07(+0.59%)
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%)
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.