Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.66 11.66 11.57 11.57 22,307,726 -0.04(-0.37%)
Nov 27, 2013 11.61 11.63 11.58 11.61 29,686,710 +0.03(+0.28%)
Nov 26, 2013 11.60 11.64 11.58 11.58 49,651,512 -0.01(-0.09%)
Nov 25, 2013 11.61 11.64 11.57 11.59 51,299,388 +0.02(+0.14%)
Nov 22, 2013 11.53 11.58 11.51 11.58 51,433,364 +0.05(+0.47%)
Nov 21, 2013 11.39 11.54 11.39 11.52 68,845,080 +0.16(+1.44%)
Nov 20, 2013 11.42 11.45 11.32 11.36 59,205,008 -0.04(-0.31%)
Nov 19, 2013 11.38 11.45 11.36 11.39 53,835,036 +0.02(+0.14%)
Nov 18, 2013 11.43 11.46 11.35 11.38 79,283,008 -0.01(-0.05%)
Nov 15, 2013 11.34 11.39 11.32 11.38 69,193,864 +0.05(+0.48%)
Nov 14, 2013 11.23 11.33 11.21 11.33 64,755,420 +0.10(+0.89%)
Nov 13, 2013 11.09 11.28 11.07 11.23 76,111,608 +0.09(+0.85%)
Nov 12, 2013 11.22 11.23 11.10 11.13 52,397,232 -0.10(-0.93%)
Nov 11, 2013 11.24 11.26 11.19 11.24 43,395,340 +0.00(+0.02%)
Nov 08, 2013 10.99 11.24 10.98 11.24 118,695,424 +0.26(+2.33%)
Nov 07, 2013 11.14 11.16 10.98 10.98 80,916,336 -0.12(-1.12%)
Nov 06, 2013 11.11 11.13 11.08 11.11 51,192,140 +0.05(+0.46%)
Nov 05, 2013 11.08 11.10 11.04 11.05 48,038,660 -0.06(-0.53%)
Nov 04, 2013 11.12 11.13 11.08 11.11 34,763,868 +0.01(+0.05%)
Nov 01, 2013 11.08 11.12 11.05 11.11 61,932,552 +0.03(+0.26%)
Oct 31, 2013 11.18 11.19 11.08 11.08 90,564,832 -0.12(-1.06%)
Oct 30, 2013 11.26 11.27 11.16 11.20 65,717,588 -0.05(-0.41%)
Oct 29, 2013 11.23 11.25 11.20 11.24 40,658,292 +0.03(+0.29%)
Oct 28, 2013 11.23 11.24 11.19 11.21 39,101,020 -0.03(-0.24%)
Oct 25, 2013 11.20 11.24 11.17 11.24 52,067,876 +0.05(+0.43%)
Oct 24, 2013 11.21 11.21 11.14 11.19 51,506,044 +0.02(+0.15%)
Oct 23, 2013 11.21 11.23 11.15 11.17 66,235,856 -0.09(-0.81%)
Oct 22, 2013 11.29 11.33 11.25 11.26 57,836,432 +0.02(+0.19%)
Oct 21, 2013 11.27 11.29 11.23 11.24 54,155,136 -0.02(-0.20%)
Oct 18, 2013 11.27 11.29 11.19 11.26 77,680,032 +0.02(+0.19%)
Oct 17, 2013 11.07 11.26 11.07 11.24 98,724,000 +0.10(+0.90%)
Oct 16, 2013 10.99 11.16 10.98 11.14 139,603,104 +0.23(+2.10%)
Oct 15, 2013 10.99 11.03 10.89 10.91 85,976,888 -0.08(-0.73%)
Oct 14, 2013 10.87 11.01 10.85 10.99 68,516,408 +0.05(+0.49%)
Oct 11, 2013 10.85 10.95 10.82 10.94 72,127,520 +0.06(+0.57%)
Oct 10, 2013 10.72 10.89 10.71 10.88 140,715,344 +0.30(+2.85%)
Oct 09, 2013 10.57 10.62 10.49 10.58 146,213,456 +0.04(+0.33%)
Oct 08, 2013 10.68 10.69 10.53 10.54 135,265,616 -0.13(-1.26%)
Oct 07, 2013 10.71 10.75 10.67 10.68 53,963,020 -0.12(-1.15%)
Oct 04, 2013 10.72 10.81 10.71 10.80 55,176,272 +0.09(+0.81%)
Oct 03, 2013 10.77 10.78 10.63 10.71 86,422,920 -0.08(-0.75%)
Oct 02, 2013 10.73 10.81 10.70 10.80 70,472,640 -0.00(-0.03%)
Oct 01, 2013 10.74 10.82 10.73 10.80 75,690,680 +0.08(+0.70%)
Sep 30, 2013 10.67 10.78 10.66 10.72 73,771,656 -0.08(-0.70%)
Sep 27, 2013 10.77 10.83 10.75 10.80 91,372,424 -0.04(-0.37%)
Sep 26, 2013 10.85 10.91 10.79 10.84 53,175,056 +0.00(+0.00%)
Sep 25, 2013 10.80 10.87 10.74 10.84 72,292,632 +0.06(+0.55%)
Sep 24, 2013 10.84 10.88 10.77 10.78 74,734,744 -0.07(-0.62%)
Sep 23, 2013 10.94 10.95 10.83 10.85 93,520,768 -0.16(-1.42%)
Sep 20, 2013 11.09 11.10 10.99 11.00 81,481,768 -0.06(-0.56%)
Sep 19, 2013 11.16 11.17 11.04 11.06 74,988,000 -0.04(-0.39%)
Sep 18, 2013 10.99 11.17 10.96 11.11 94,798,096 +0.10(+0.88%)
Sep 17, 2013 10.97 11.01 10.95 11.01 62,442,392 +0.05(+0.49%)
Sep 16, 2013 10.99 11.01 10.84 10.96 73,834,000 +0.12(+1.11%)
Sep 13, 2013 10.82 10.86 10.79 10.84 54,800,460 +0.03(+0.25%)
Sep 12, 2013 10.88 10.89 10.80 10.81 63,385,164 -0.08(-0.71%)
Sep 11, 2013 10.86 10.89 10.83 10.89 59,112,676 +0.01(+0.12%)
Sep 10, 2013 10.83 10.89 10.83 10.87 67,017,352 +0.13(+1.17%)
Sep 09, 2013 10.67 10.75 10.64 10.75 61,035,464 +0.12(+1.16%)
Sep 06, 2013 10.68 10.69 10.51 10.62 72,847,648 +0.00(+0.00%)
Sep 05, 2013 10.62 10.69 10.60 10.62 55,594,744 +0.02(+0.23%)
Sep 04, 2013 10.53 10.65 10.50 10.60 58,459,988 +0.08(+0.79%)
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.