Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.75 11.88 11.61 11.78 945,548 +0.08(+0.68%)
Oct 30, 2013 11.79 11.81 11.65 11.70 504,869 -0.04(-0.34%)
Oct 29, 2013 11.73 11.78 11.67 11.74 607,875 -0.17(-1.43%)
Oct 28, 2013 11.81 11.91 11.76 11.91 547,740 -0.03(-0.25%)
Oct 25, 2013 11.83 12.05 11.82 11.94 951,464 +0.36(+3.11%)
Oct 24, 2013 11.50 11.62 11.47 11.58 849,280 +0.19(+1.67%)
Oct 23, 2013 11.40 11.59 11.30 11.39 2,875,309 -0.38(-3.23%)
Oct 22, 2013 11.56 11.85 11.55 11.77 2,164,457 +0.37(+3.25%)
Oct 21, 2013 11.50 11.54 11.32 11.40 2,883,020 -0.71(-5.86%)
Oct 18, 2013 12.05 12.13 12.00 12.11 1,065,153 -0.14(-1.14%)
Oct 17, 2013 12.02 12.25 12.02 12.25 834,524 +0.15(+1.24%)
Oct 16, 2013 12.00 12.17 12.00 12.10 800,479 +0.14(+1.17%)
Oct 15, 2013 11.96 12.03 11.92 11.96 479,727 -0.04(-0.33%)
Oct 14, 2013 11.80 12.02 11.80 12.00 778,355 -0.04(-0.33%)
Oct 11, 2013 12.07 12.15 11.93 12.04 1,114,480 -0.31(-2.51%)
Oct 10, 2013 12.18 12.37 12.18 12.35 1,021,109 +0.46(+3.87%)
Oct 09, 2013 11.83 11.93 11.69 11.89 892,918 +0.11(+0.93%)
Oct 08, 2013 11.97 12.00 11.77 11.78 667,575 -0.13(-1.09%)
Oct 07, 2013 11.85 12.00 11.81 11.91 511,555 -0.12(-1.00%)
Oct 04, 2013 11.91 12.07 11.90 12.03 673,027 +0.20(+1.69%)
Oct 03, 2013 11.88 11.91 11.75 11.83 919,371 -0.10(-0.84%)
Oct 02, 2013 11.96 11.96 11.79 11.93 471,909 -0.02(-0.17%)
Oct 01, 2013 11.76 11.97 11.73 11.95 847,977 +0.17(+1.44%)
Sep 27, 2013 11.77 11.80 11.69 11.78 427,738 -0.07(-0.59%)
Sep 26, 2013 11.81 11.96 11.81 11.85 457,282 -0.06(-0.50%)
Sep 25, 2013 12.03 12.04 11.84 11.91 885,317 +0.22(+1.88%)
Sep 24, 2013 11.79 11.81 11.68 11.69 728,538 +0.16(+1.39%)
Sep 23, 2013 11.59 11.62 11.50 11.53 764,432 +0.04(+0.35%)
Sep 20, 2013 11.67 11.68 11.48 11.49 3,258,925 -0.33(-2.79%)
Sep 19, 2013 11.89 11.90 11.76 11.82 765,915 -0.15(-1.25%)
Sep 18, 2013 11.67 12.02 11.60 11.97 1,002,681 +0.29(+2.48%)
Sep 17, 2013 11.61 11.68 11.54 11.68 1,331,658 +0.14(+1.21%)
Sep 16, 2013 11.72 11.72 11.48 11.54 1,128,113 +0.03(+0.26%)
Sep 13, 2013 11.44 11.53 11.42 11.51 612,194 +0.12(+1.05%)
Sep 12, 2013 11.41 11.47 11.36 11.39 967,420 +0.10(+0.89%)
Sep 11, 2013 11.21 11.32 11.20 11.29 609,227 +0.11(+0.98%)
Sep 10, 2013 11.13 11.22 11.12 11.18 1,195,855 +0.39(+3.61%)
Sep 09, 2013 10.68 10.80 10.68 10.79 713,322 +0.24(+2.27%)
Sep 06, 2013 10.56 10.61 10.44 10.55 585,539 -0.01(-0.09%)
Sep 05, 2013 10.42 10.58 10.41 10.56 761,131 +0.25(+2.42%)
Sep 04, 2013 10.17 10.34 10.15 10.31 618,131 -0.03(-0.29%)
Sep 03, 2013 10.39 10.42 10.29 10.34 836,290 +0.01(+0.10%)
Aug 30, 2013 10.42 10.42 10.29 10.33 598,081 -0.14(-1.34%)
Aug 29, 2013 10.42 10.57 10.33 10.47 1,002,374 +0.08(+0.77%)
Aug 28, 2013 10.28 10.50 10.25 10.39 1,206,718 +0.24(+2.36%)
Aug 27, 2013 10.34 10.36 10.12 10.15 1,437,113 -0.61(-5.67%)
Aug 26, 2013 10.75 10.87 10.73 10.76 656,110 -0.04(-0.37%)
Aug 23, 2013 10.84 10.85 10.69 10.80 557,854 +0.06(+0.56%)
Aug 22, 2013 10.71 10.78 10.67 10.74 906,948 +0.27(+2.58%)
Aug 21, 2013 10.55 10.62 10.43 10.47 1,243,660 -0.19(-1.78%)
Aug 20, 2013 10.52 10.72 10.50 10.66 920,805 +0.13(+1.23%)
Aug 19, 2013 10.70 10.71 10.47 10.53 1,512,340 -0.22(-2.05%)
Aug 16, 2013 10.67 10.81 10.60 10.75 1,175,264 +0.04(+0.37%)
Aug 15, 2013 10.64 10.86 10.56 10.71 2,516,916 -0.13(-1.20%)
Aug 14, 2013 10.52 11.05 10.51 10.84 3,675,254 +0.42(+4.03%)
Aug 13, 2013 10.27 10.47 10.24 10.42 1,278,475 +0.20(+1.96%)
Aug 12, 2013 10.25 10.27 10.18 10.22 412,978 -0.02(-0.20%)
Aug 09, 2013 10.14 10.29 10.14 10.24 1,194,869 +0.09(+0.89%)
Aug 08, 2013 10.07 10.15 10.04 10.15 1,228,464 +0.16(+1.60%)
Aug 07, 2013 9.960 10.04 9.910 9.990 797,120 +0.22(+2.25%)
Aug 06, 2013 9.810 9.860 9.735 9.770 713,694 -0.01(-0.10%)
Aug 05, 2013 9.730 9.820 9.700 9.780 1,861,927 -0.17(-1.71%)
Aug 02, 2013 9.700 9.970 9.690 9.950 2,426,999 -0.22(-2.16%)
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.