Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.31 11.43 11.21 11.27 19,547,758 +0.00(+0.00%)
Jul 30, 2013 11.30 11.46 10.91 11.27 37,542,956 -0.15(-1.30%)
Jul 29, 2013 11.33 11.47 11.31 11.42 22,668,440 +0.10(+0.92%)
Jul 26, 2013 11.30 11.32 11.17 11.32 12,899,778 -0.02(-0.20%)
Jul 25, 2013 11.24 11.38 11.17 11.34 12,498,896 +0.10(+0.92%)
Jul 24, 2013 11.21 11.38 11.17 11.24 15,709,389 +0.09(+0.80%)
Jul 23, 2013 11.12 11.21 11.07 11.15 8,647,225 +0.02(+0.20%)
Jul 22, 2013 11.17 11.21 11.08 11.12 12,539,544 -0.09(-0.79%)
Jul 19, 2013 11.01 11.21 10.95 11.21 21,668,934 +0.24(+2.16%)
Jul 18, 2013 10.81 11.05 10.78 10.98 13,514,982 +0.03(+0.27%)
Jul 17, 2013 11.10 11.13 10.79 10.95 18,315,658 -0.20(-1.80%)
Jul 16, 2013 11.18 11.24 11.04 11.15 9,200,547 -0.05(-0.46%)
Jul 15, 2013 11.17 11.26 11.10 11.20 7,663,571 +0.04(+0.40%)
Jul 12, 2013 11.15 11.19 11.03 11.15 11,398,407 -0.01(-0.07%)
Jul 11, 2013 11.13 11.19 11.02 11.16 11,239,287 +0.18(+1.62%)
Jul 10, 2013 10.98 11.04 10.88 10.98 8,547,578 +0.02(+0.20%)
Jul 09, 2013 10.86 11.05 10.86 10.96 15,667,894 +0.16(+1.51%)
Jul 08, 2013 10.85 10.87 10.73 10.80 8,815,698 +0.02(+0.21%)
Jul 05, 2013 10.69 10.82 10.66 10.78 7,752,922 +0.18(+1.68%)
Jul 03, 2013 10.62 10.62 10.46 10.60 8,099,662 -0.10(-0.97%)
Jul 02, 2013 10.72 10.80 10.61 10.70 10,095,385 -0.02(-0.21%)
Jul 01, 2013 10.66 10.80 10.60 10.72 9,204,389 +0.16(+1.55%)
Jun 28, 2013 10.58 10.66 10.48 10.56 18,426,874 -0.05(-0.49%)
Jun 27, 2013 10.70 10.75 10.60 10.61 10,406,814 -0.02(-0.21%)
Jun 26, 2013 10.59 10.64 10.45 10.64 13,548,703 +0.09(+0.84%)
Jun 25, 2013 10.45 10.57 10.33 10.55 13,101,155 +0.19(+1.79%)
Jun 24, 2013 10.46 10.53 10.29 10.36 16,119,387 -0.22(-2.10%)
Jun 21, 2013 10.71 10.72 10.48 10.58 20,622,450 -0.04(-0.35%)
Jun 20, 2013 10.90 11.05 10.57 10.62 25,155,634 -0.46(-4.15%)
Jun 19, 2013 11.28 11.32 11.04 11.08 18,104,936 -0.19(-1.71%)
Jun 18, 2013 11.21 11.30 11.20 11.27 13,803,684 +0.06(+0.53%)
Jun 17, 2013 11.14 11.29 11.12 11.21 10,738,577 +0.14(+1.27%)
Jun 14, 2013 11.22 11.24 11.05 11.07 10,148,502 -0.13(-1.13%)
Jun 13, 2013 10.91 11.27 10.78 11.20 15,539,698 +0.23(+2.10%)
Jun 12, 2013 11.20 11.23 10.95 10.97 12,901,300 -0.16(-1.40%)
Jun 11, 2013 11.20 11.30 11.11 11.12 12,097,531 -0.17(-1.51%)
Jun 10, 2013 11.44 11.47 11.26 11.30 13,569,419 -0.12(-1.04%)
Jun 07, 2013 11.21 11.44 11.21 11.41 20,230,864 +0.27(+2.47%)
Jun 06, 2013 11.15 11.21 11.00 11.14 25,046,034 +0.01(+0.13%)
Jun 05, 2013 11.50 11.50 11.10 11.12 24,834,556 -0.43(-3.72%)
Jun 04, 2013 11.62 11.72 11.45 11.56 15,239,580 -0.10(-0.83%)
Jun 03, 2013 11.44 11.65 11.41 11.65 17,085,300 +0.24(+2.15%)
May 31, 2013 11.53 11.66 11.41 11.41 13,868,323 -0.16(-1.41%)
May 30, 2013 11.53 11.67 11.52 11.57 13,306,116 +0.00(+0.00%)
May 29, 2013 11.52 11.65 11.48 11.57 15,044,419 -0.05(-0.45%)
May 28, 2013 11.60 11.77 11.59 11.62 13,816,048 +0.07(+0.64%)
May 24, 2013 11.50 11.61 11.44 11.55 13,867,395 -0.07(-0.57%)
May 23, 2013 11.33 11.64 11.23 11.61 18,483,748 -0.04(-0.32%)
May 22, 2013 11.95 12.05 11.54 11.65 19,438,818 -0.29(-2.41%)
May 21, 2013 12.02 12.04 11.81 11.94 20,096,114 -0.09(-0.74%)
May 20, 2013 11.84 12.12 11.84 12.03 26,285,412 +0.13(+1.05%)
May 17, 2013 11.37 11.90 11.35 11.90 32,997,418 +0.51(+4.47%)
May 16, 2013 11.56 11.63 11.29 11.39 19,256,178 -0.17(-1.47%)
May 15, 2013 11.45 11.59 11.36 11.56 15,213,546 +0.32(+2.89%)
May 13, 2013 11.33 11.43 11.18 11.24 16,774,908 +0.10(+0.93%)
May 10, 2013 11.08 11.23 11.08 11.14 12,396,156 +0.03(+0.27%)
May 09, 2013 10.94 11.25 10.94 11.11 19,857,022 +0.13(+1.21%)
May 08, 2013 10.95 10.99 10.86 10.97 19,730,756 +0.01(+0.07%)
May 07, 2013 11.01 11.02 10.90 10.97 9,532,811 -0.01(-0.07%)
May 06, 2013 10.94 11.06 10.92 10.97 14,507,057 +0.01(+0.07%)
May 03, 2013 10.69 11.02 10.60 10.97 23,523,912 +0.37(+3.48%)
May 02, 2013 10.55 10.64 10.51 10.60 10,249,236 +0.03(+0.28%)
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.