Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.05 11.15 10.97 11.06 13,853,755 -0.11(-0.95%)
Sep 27, 2013 11.29 11.30 11.09 11.17 12,729,208 -0.16(-1.41%)
Sep 26, 2013 11.33 11.37 11.25 11.33 14,181,349 +0.02(+0.13%)
Sep 25, 2013 11.27 11.37 11.27 11.31 12,732,538 +0.03(+0.27%)
Sep 24, 2013 11.21 11.32 11.19 11.28 15,328,131 +0.05(+0.40%)
Sep 23, 2013 11.18 11.32 11.08 11.24 19,868,480 +0.11(+1.02%)
Sep 20, 2013 11.27 11.34 11.12 11.12 18,007,818 -0.15(-1.34%)
Sep 19, 2013 11.44 11.46 11.24 11.27 13,603,013 -0.11(-1.00%)
Sep 18, 2013 11.17 11.44 11.15 11.39 24,262,244 +0.28(+2.53%)
Sep 17, 2013 10.99 11.11 10.90 11.11 15,060,376 +0.12(+1.10%)
Sep 16, 2013 11.21 11.14 10.98 10.99 15,945,104 -0.11(-1.02%)
Sep 13, 2013 11.04 11.10 10.93 11.10 9,676,473 +0.11(+1.03%)
Sep 12, 2013 11.28 11.29 10.91 10.99 22,131,790 -0.30(-2.69%)
Sep 11, 2013 11.27 11.32 11.21 11.29 10,193,278 +0.02(+0.20%)
Sep 10, 2013 11.17 11.27 11.13 11.27 12,326,041 +0.17(+1.57%)
Sep 09, 2013 10.93 11.12 10.93 11.09 11,029,726 +0.17(+1.60%)
Sep 06, 2013 10.98 10.99 10.79 10.92 15,241,758 -0.04(-0.35%)
Sep 05, 2013 10.79 10.99 10.77 10.96 12,680,509 +0.20(+1.90%)
Sep 04, 2013 10.55 10.86 10.53 10.75 17,827,436 +0.20(+1.87%)
Sep 03, 2013 10.66 10.74 10.49 10.55 16,166,019 -0.09(-0.85%)
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%)
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.