Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.95 11.00 10.89 10.91 3,783,935 -0.09(-0.83%)
Oct 30, 2013 11.07 11.08 10.95 11.01 2,570,748 -0.09(-0.79%)
Oct 29, 2013 11.03 11.10 10.99 11.09 4,452,136 +0.09(+0.81%)
Oct 28, 2013 10.99 11.07 10.98 11.00 0 +0.01(+0.06%)
Oct 25, 2013 10.95 11.10 10.93 11.00 0 +0.02(+0.14%)
Oct 24, 2013 10.95 11.17 10.95 10.98 4,605,983 +0.04(+0.32%)
Oct 23, 2013 10.40 10.97 10.38 10.95 7,948,056 +0.60(+5.82%)
Oct 22, 2013 10.42 10.52 10.34 10.34 4,196,722 -0.03(-0.33%)
Oct 21, 2013 10.50 10.54 10.28 10.38 4,576,246 -0.14(-1.33%)
Oct 18, 2013 10.54 10.55 10.47 10.52 2,081,544 +0.02(+0.19%)
Oct 17, 2013 10.32 10.52 10.32 10.50 2,600,307 +0.12(+1.19%)
Oct 16, 2013 10.35 10.46 10.29 10.38 3,282,681 +0.11(+1.05%)
Oct 15, 2013 10.33 10.42 10.22 10.27 3,087,054 -0.06(-0.60%)
Oct 14, 2013 10.17 10.36 10.17 10.33 2,532,531 +0.11(+1.09%)
Oct 11, 2013 10.13 10.26 10.13 10.22 0 +0.05(+0.45%)
Oct 10, 2013 9.938 10.18 9.935 10.17 2,790,108 +0.31(+3.12%)
Oct 09, 2013 9.843 9.970 9.784 9.864 4,026,388 +0.07(+0.72%)
Oct 08, 2013 9.947 9.990 9.784 9.793 3,711,170 -0.15(-1.52%)
Oct 07, 2013 10.06 10.08 9.941 9.944 3,095,468 -0.19(-1.88%)
Oct 04, 2013 9.966 10.17 9.941 10.14 0 +0.18(+1.83%)
Oct 03, 2013 9.926 10.01 9.859 9.953 4,284,016 -0.02(-0.22%)
Oct 02, 2013 9.950 9.981 9.864 9.975 0 -0.00(-0.03%)
Oct 01, 2013 9.889 10.01 9.843 9.978 3,904,493 +0.09(+0.87%)
Sep 30, 2013 9.818 9.896 9.775 9.892 2,960,422 -0.03(-0.28%)
Sep 27, 2013 9.950 9.953 9.889 9.920 0 -0.11(-1.14%)
Sep 26, 2013 9.873 10.05 9.870 10.03 2,989,365 +0.16(+1.62%)
Sep 25, 2013 9.920 9.981 9.861 9.873 3,349,928 -0.04(-0.40%)
Sep 24, 2013 9.898 9.993 9.852 9.913 4,119,753 +0.04(+0.37%)
Sep 23, 2013 9.830 10.07 9.821 9.876 8,522,422 -0.01(-0.06%)
Sep 20, 2013 9.886 9.960 9.846 9.883 0 +0.02(+0.20%)
Sep 19, 2013 9.781 9.883 9.750 9.863 4,473,577 +0.08(+0.77%)
Sep 18, 2013 9.692 9.815 9.619 9.787 9,130,376 +0.07(+0.76%)
Sep 17, 2013 9.676 9.722 9.645 9.713 0 +0.03(+0.35%)
Sep 16, 2013 9.713 9.713 9.608 9.679 0 +0.05(+0.54%)
Sep 13, 2013 9.627 9.652 9.559 9.627 0 -0.01(-0.13%)
Sep 12, 2013 9.590 9.652 9.476 9.639 5,585,430 +0.09(+0.94%)
Sep 11, 2013 9.467 9.610 9.433 9.550 4,306,720 +0.02(+0.20%)
Sep 10, 2013 9.475 9.567 9.460 9.530 2,712,778 +0.10(+1.01%)
Sep 09, 2013 9.404 9.447 9.340 9.435 3,705,878 +0.05(+0.52%)
Sep 06, 2013 9.364 9.435 9.198 9.386 0 +0.08(+0.81%)
Sep 05, 2013 9.217 9.358 9.217 9.310 0 +0.08(+0.88%)
Sep 04, 2013 9.161 9.330 9.078 9.229 7,859,055 +0.07(+0.74%)
Sep 03, 2013 9.337 9.380 9.127 9.161 3,898,691 -0.02(-0.27%)
Aug 30, 2013 9.306 9.352 9.152 9.186 0 -0.06(-0.67%)
Aug 29, 2013 9.149 9.290 9.133 9.247 3,843,895 +0.07(+0.74%)
Aug 28, 2013 9.232 9.281 9.135 9.180 6,113,412 -0.03(-0.33%)
Aug 27, 2013 9.346 9.380 9.180 9.210 0 -0.22(-2.32%)
Aug 26, 2013 9.509 9.536 9.429 9.429 3,872,403 -0.06(-0.58%)
Aug 23, 2013 9.444 9.524 9.377 9.484 0 +0.11(+1.21%)
Aug 22, 2013 9.721 9.810 9.177 9.370 7,726,619 -0.33(-3.42%)
Aug 21, 2013 9.804 9.856 9.681 9.703 0 +0.10(+1.02%)
Aug 20, 2013 9.463 9.644 9.460 9.604 4,657,502 +0.14(+1.43%)
Aug 19, 2013 9.463 9.567 9.426 9.469 4,258,901 -0.00(-0.03%)
Aug 16, 2013 9.558 9.632 9.457 9.472 0 -0.11(-1.12%)
Aug 15, 2013 9.743 9.770 9.518 9.580 5,122,982 -0.25(-2.57%)
Aug 14, 2013 9.798 9.899 9.775 9.832 0 +0.02(+0.16%)
Aug 13, 2013 9.813 9.878 9.755 9.816 2,542,544 -0.02(-0.16%)
Aug 12, 2013 9.813 9.930 9.773 9.832 4,589,742 +0.02(+0.16%)
Aug 09, 2013 9.927 9.998 9.816 9.816 2,743,995 -0.12(-1.24%)
Aug 08, 2013 9.958 9.995 9.881 9.939 2,478,028 +0.02(+0.22%)
Aug 07, 2013 9.995 9.995 9.853 9.918 2,097,157 -0.09(-0.89%)
Aug 06, 2013 10.05 10.06 9.943 10.01 3,685,906 -0.02(-0.25%)
Aug 05, 2013 10.09 10.10 10.02 10.03 1,846,793 -0.11(-1.12%)
Aug 02, 2013 10.19 10.21 10.11 10.15 2,473,718 -0.07(-0.66%)
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.