Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.75 10.77 10.57 10.64 11,166,466 -0.11(-0.99%)
Aug 29, 2013 10.71 10.82 10.68 10.75 10,121,900 +0.01(+0.07%)
Aug 28, 2013 10.73 10.84 10.69 10.74 9,945,828 +0.04(+0.35%)
Aug 27, 2013 11.01 11.01 10.69 10.71 16,136,951 -0.40(-3.59%)
Aug 26, 2013 11.11 11.23 11.10 11.10 13,185,135 -0.02(-0.13%)
Aug 23, 2013 11.07 11.14 11.00 11.12 9,109,220 +0.11(+1.03%)
Aug 22, 2013 10.99 11.13 10.92 11.01 9,521,886 +0.05(+0.48%)
Aug 21, 2013 10.87 11.07 10.83 10.95 14,521,328 +0.06(+0.55%)
Aug 20, 2013 11.09 11.10 10.85 10.89 19,074,976 -0.19(-1.70%)
Aug 19, 2013 11.29 11.32 11.06 11.08 12,613,734 -0.23(-2.06%)
Aug 16, 2013 11.20 11.35 11.17 11.32 16,260,076 +0.09(+0.81%)
Aug 15, 2013 11.26 11.32 11.20 11.23 11,804,244 -0.16(-1.39%)
Aug 14, 2013 11.47 11.50 11.36 11.38 8,748,582 -0.07(-0.59%)
Aug 13, 2013 11.38 11.47 11.35 11.45 8,635,949 +0.08(+0.66%)
Aug 12, 2013 11.33 11.44 11.32 11.38 7,141,994 +0.02(+0.13%)
Aug 09, 2013 11.40 11.44 11.32 11.36 7,685,706 -0.03(-0.26%)
Aug 08, 2013 11.32 11.44 11.24 11.39 9,914,090 +0.08(+0.67%)
Aug 07, 2013 11.28 11.35 11.24 11.32 11,402,139 -0.03(-0.27%)
Aug 06, 2013 11.53 11.53 11.26 11.35 19,398,920 -0.20(-1.76%)
Aug 05, 2013 11.57 11.67 11.53 11.55 9,813,125 -0.05(-0.39%)
Aug 02, 2013 11.62 11.64 11.55 11.59 16,075,550 -0.04(-0.32%)
Aug 01, 2013 11.53 11.68 11.53 11.63 17,176,688 +0.20(+1.71%)
Jul 31, 2013 11.47 11.59 11.38 11.44 19,269,936 +0.00(+0.00%)
Jul 30, 2013 11.46 11.62 11.07 11.44 37,009,376 -0.15(-1.30%)
Jul 29, 2013 11.50 11.63 11.47 11.59 22,346,266 +0.11(+0.92%)
Jul 26, 2013 11.46 11.48 11.33 11.48 12,716,440 -0.02(-0.20%)
Jul 25, 2013 11.40 11.54 11.33 11.50 12,321,256 +0.11(+0.92%)
Jul 24, 2013 11.38 11.54 11.33 11.40 15,486,120 +0.09(+0.80%)
Jul 23, 2013 11.28 11.37 11.23 11.31 8,524,327 +0.02(+0.20%)
Jul 22, 2013 11.33 11.38 11.24 11.29 12,361,326 -0.09(-0.79%)
Jul 19, 2013 11.16 11.38 11.11 11.38 21,360,966 +0.24(+2.16%)
Jul 18, 2013 10.97 11.21 10.94 11.13 13,322,901 +0.03(+0.27%)
Jul 17, 2013 11.26 11.29 10.95 11.10 18,055,346 -0.20(-1.80%)
Jul 16, 2013 11.35 11.40 11.20 11.31 9,069,784 -0.05(-0.46%)
Jul 15, 2013 11.33 11.42 11.26 11.36 7,554,653 +0.05(+0.40%)
Jul 12, 2013 11.31 11.35 11.19 11.32 11,236,407 -0.01(-0.07%)
Jul 11, 2013 11.29 11.35 11.18 11.32 11,079,549 +0.18(+1.62%)
Jul 10, 2013 11.13 11.20 11.04 11.14 8,426,096 +0.02(+0.20%)
Jul 09, 2013 11.01 11.21 11.01 11.12 15,445,215 +0.17(+1.51%)
Jul 08, 2013 11.01 11.03 10.89 10.95 8,690,405 +0.02(+0.21%)
Jul 05, 2013 10.85 10.98 10.81 10.93 7,642,734 +0.18(+1.68%)
Jul 03, 2013 10.77 10.77 10.62 10.75 7,984,546 -0.11(-0.97%)
Jul 02, 2013 10.88 10.95 10.77 10.86 9,951,905 -0.02(-0.21%)
Jul 01, 2013 10.81 10.95 10.75 10.88 9,073,572 +0.17(+1.55%)
Jun 28, 2013 10.74 10.81 10.63 10.71 18,164,984 -0.05(-0.49%)
Jun 27, 2013 10.86 10.91 10.75 10.77 10,258,908 -0.02(-0.21%)
Jun 26, 2013 10.74 10.80 10.60 10.79 13,356,143 +0.09(+0.85%)
Jun 25, 2013 10.60 10.72 10.48 10.70 12,914,955 +0.19(+1.79%)
Jun 24, 2013 10.61 10.68 10.43 10.51 15,890,291 -0.23(-2.10%)
Jun 21, 2013 10.86 10.87 10.63 10.74 20,329,356 -0.04(-0.35%)
Jun 20, 2013 11.06 11.21 10.72 10.77 24,798,112 -0.47(-4.15%)
Jun 19, 2013 11.44 11.48 11.20 11.24 17,847,620 -0.20(-1.71%)
Jun 18, 2013 11.37 11.46 11.36 11.44 13,607,500 +0.06(+0.53%)
Jun 17, 2013 11.30 11.45 11.28 11.38 10,585,955 +0.14(+1.27%)
Jun 14, 2013 11.38 11.41 11.21 11.23 10,004,267 -0.13(-1.13%)
Jun 13, 2013 11.07 11.43 10.93 11.36 15,318,840 +0.23(+2.10%)
Jun 12, 2013 11.36 11.39 11.10 11.13 12,717,941 -0.16(-1.40%)
Jun 11, 2013 11.36 11.47 11.27 11.29 11,925,596 -0.17(-1.51%)
Jun 10, 2013 11.61 11.63 11.42 11.46 13,376,565 -0.12(-1.04%)
Jun 07, 2013 11.37 11.60 11.37 11.58 19,943,334 +0.28(+2.47%)
Jun 06, 2013 11.31 11.37 11.16 11.30 24,690,068 +0.02(+0.13%)
Jun 05, 2013 11.67 11.67 11.26 11.29 24,481,596 -0.44(-3.72%)
Jun 04, 2013 11.79 11.89 11.62 11.72 15,022,989 -0.10(-0.83%)
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.