Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.97 11.06 10.89 10.98 13,959,508 -0.11(-0.95%)
Sep 27, 2013 11.20 11.22 11.00 11.08 12,826,377 -0.16(-1.41%)
Sep 26, 2013 11.24 11.29 11.17 11.24 14,289,603 +0.02(+0.13%)
Sep 25, 2013 11.19 11.28 11.18 11.23 12,829,733 +0.03(+0.27%)
Sep 24, 2013 11.13 11.23 11.11 11.20 15,445,139 +0.05(+0.40%)
Sep 23, 2013 11.09 11.23 10.99 11.15 20,020,148 +0.11(+1.02%)
Sep 20, 2013 11.19 11.26 11.04 11.04 18,145,282 -0.15(-1.35%)
Sep 19, 2013 11.35 11.37 11.16 11.19 13,706,853 -0.11(-1.00%)
Sep 18, 2013 11.08 11.35 11.06 11.30 24,447,452 +0.28(+2.53%)
Sep 17, 2013 10.90 11.02 10.82 11.02 15,175,341 +0.12(+1.10%)
Sep 16, 2013 11.13 11.05 10.90 10.90 16,066,822 -0.11(-1.02%)
Sep 13, 2013 10.96 11.02 10.85 11.02 9,750,339 +0.11(+1.03%)
Sep 12, 2013 11.20 11.20 10.83 10.90 22,300,736 -0.30(-2.69%)
Sep 11, 2013 11.19 11.23 11.13 11.20 10,271,089 +0.02(+0.20%)
Sep 10, 2013 11.08 11.18 11.05 11.18 12,420,133 +0.17(+1.57%)
Sep 09, 2013 10.84 11.03 10.84 11.01 11,113,922 +0.17(+1.60%)
Sep 06, 2013 10.90 10.91 10.71 10.84 15,358,107 -0.04(-0.35%)
Sep 05, 2013 10.71 10.91 10.69 10.87 12,777,306 +0.20(+1.90%)
Sep 04, 2013 10.47 10.78 10.45 10.67 17,963,522 +0.20(+1.87%)
Sep 03, 2013 10.58 10.66 10.41 10.47 16,289,424 -0.09(-0.85%)
Aug 30, 2013 10.67 10.69 10.49 10.56 11,251,706 -0.11(-0.99%)
Aug 29, 2013 10.63 10.74 10.59 10.67 10,199,166 +0.01(+0.07%)
Aug 28, 2013 10.65 10.76 10.61 10.66 10,021,751 +0.04(+0.35%)
Aug 27, 2013 10.92 10.93 10.61 10.62 16,260,134 -0.40(-3.59%)
Aug 26, 2013 11.03 11.15 11.02 11.02 13,285,785 -0.01(-0.14%)
Aug 23, 2013 10.99 11.06 10.91 11.04 9,178,757 +0.11(+1.03%)
Aug 22, 2013 10.91 11.05 10.83 10.92 9,594,572 +0.05(+0.48%)
Aug 21, 2013 10.79 10.99 10.75 10.87 14,632,178 +0.06(+0.55%)
Aug 20, 2013 11.01 11.02 10.77 10.81 19,220,586 -0.19(-1.70%)
Aug 19, 2013 11.21 11.23 10.98 11.00 12,710,023 -0.23(-2.06%)
Aug 16, 2013 11.11 11.27 11.09 11.23 16,384,199 +0.09(+0.81%)
Aug 15, 2013 11.18 11.23 11.12 11.14 11,894,353 -0.16(-1.39%)
Aug 14, 2013 11.38 11.41 11.27 11.30 8,815,366 -0.07(-0.59%)
Aug 13, 2013 11.30 11.39 11.26 11.36 8,701,873 +0.07(+0.66%)
Aug 12, 2013 11.24 11.35 11.23 11.29 7,196,513 +0.01(+0.13%)
Aug 09, 2013 11.31 11.35 11.23 11.27 7,744,376 -0.03(-0.26%)
Aug 08, 2013 11.24 11.36 11.16 11.30 9,989,771 +0.07(+0.67%)
Aug 07, 2013 11.19 11.27 11.15 11.23 11,489,179 -0.03(-0.26%)
Aug 06, 2013 11.44 11.45 11.18 11.26 19,547,004 -0.20(-1.76%)
Aug 05, 2013 11.48 11.58 11.44 11.46 9,888,034 -0.04(-0.39%)
Aug 02, 2013 11.54 11.55 11.46 11.51 16,198,265 -0.04(-0.32%)
Aug 01, 2013 11.45 11.59 11.45 11.54 17,307,808 +0.19(+1.71%)
Jul 31, 2013 11.39 11.51 11.29 11.35 19,417,036 +0.00(+0.00%)
Jul 30, 2013 11.37 11.54 10.98 11.35 37,291,892 -0.15(-1.30%)
Jul 29, 2013 11.41 11.54 11.38 11.50 22,516,848 +0.10(+0.92%)
Jul 26, 2013 11.37 11.39 11.24 11.39 12,813,513 -0.02(-0.20%)
Jul 25, 2013 11.31 11.45 11.24 11.42 12,415,312 +0.10(+0.92%)
Jul 24, 2013 11.29 11.45 11.24 11.31 15,604,335 +0.09(+0.80%)
Jul 23, 2013 11.19 11.28 11.14 11.22 8,589,398 +0.02(+0.20%)
Jul 22, 2013 11.24 11.29 11.15 11.20 12,455,688 -0.09(-0.79%)
Jul 19, 2013 11.08 11.29 11.03 11.29 21,524,028 +0.24(+2.16%)
Jul 18, 2013 10.89 11.13 10.86 11.05 13,424,603 +0.03(+0.27%)
Jul 17, 2013 11.18 11.21 10.86 11.02 18,193,174 -0.20(-1.80%)
Jul 16, 2013 11.26 11.31 11.11 11.22 9,139,019 -0.05(-0.46%)
Jul 15, 2013 11.24 11.33 11.18 11.27 7,612,322 +0.04(+0.40%)
Jul 12, 2013 11.22 11.27 11.10 11.23 11,322,182 -0.01(-0.07%)
Jul 11, 2013 11.21 11.27 11.10 11.24 11,164,126 +0.18(+1.62%)
Jul 10, 2013 11.05 11.12 10.95 11.06 8,490,417 +0.02(+0.20%)
Jul 09, 2013 10.93 11.13 10.93 11.04 15,563,118 +0.16(+1.51%)
Jul 08, 2013 10.92 10.95 10.80 10.87 8,756,745 +0.02(+0.21%)
Jul 05, 2013 10.77 10.89 10.73 10.85 7,701,076 +0.18(+1.68%)
Jul 03, 2013 10.69 10.69 10.53 10.67 8,045,497 -0.10(-0.97%)
Jul 02, 2013 10.80 10.87 10.68 10.77 10,027,874 -0.02(-0.21%)
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.