Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.60 10.62 10.42 10.49 11,327,651 -0.10(-0.99%)
Aug 29, 2013 10.56 10.67 10.52 10.60 10,268,007 +0.01(+0.07%)
Aug 28, 2013 10.58 10.69 10.54 10.59 10,089,394 +0.04(+0.35%)
Aug 27, 2013 10.85 10.86 10.54 10.55 16,369,882 -0.39(-3.59%)
Aug 26, 2013 10.95 11.07 10.95 10.95 13,375,457 -0.01(-0.14%)
Aug 23, 2013 10.92 10.98 10.84 10.96 9,240,709 +0.11(+1.03%)
Aug 22, 2013 10.84 10.98 10.76 10.85 9,659,331 +0.05(+0.48%)
Aug 21, 2013 10.72 10.92 10.68 10.80 14,730,938 +0.06(+0.55%)
Aug 20, 2013 10.93 10.95 10.70 10.74 19,350,316 -0.19(-1.70%)
Aug 19, 2013 11.13 11.15 10.90 10.92 12,795,809 -0.23(-2.06%)
Aug 16, 2013 11.04 11.19 11.01 11.15 16,494,784 +0.09(+0.81%)
Aug 15, 2013 11.10 11.15 11.04 11.07 11,974,634 -0.16(-1.39%)
Aug 14, 2013 11.30 11.33 11.20 11.22 8,874,865 -0.07(-0.59%)
Aug 13, 2013 11.22 11.31 11.18 11.29 8,760,606 +0.07(+0.66%)
Aug 12, 2013 11.17 11.27 11.15 11.21 7,245,086 +0.01(+0.13%)
Aug 09, 2013 11.24 11.27 11.15 11.20 7,796,647 -0.03(-0.26%)
Aug 08, 2013 11.16 11.28 11.08 11.23 10,057,197 +0.07(+0.67%)
Aug 07, 2013 11.12 11.19 11.08 11.15 11,566,725 -0.03(-0.27%)
Aug 06, 2013 11.36 11.37 11.10 11.18 19,678,936 -0.20(-1.76%)
Aug 05, 2013 11.41 11.50 11.36 11.38 9,954,774 -0.04(-0.39%)
Aug 02, 2013 11.46 11.47 11.38 11.43 16,307,595 -0.04(-0.32%)
Aug 01, 2013 11.37 11.51 11.37 11.47 17,424,626 +0.19(+1.71%)
Jul 31, 2013 11.31 11.43 11.21 11.27 19,548,090 +0.00(+0.00%)
Jul 30, 2013 11.30 11.46 10.91 11.27 37,543,592 -0.15(-1.30%)
Jul 29, 2013 11.33 11.47 11.31 11.42 22,668,826 +0.10(+0.92%)
Jul 26, 2013 11.30 11.32 11.17 11.32 12,899,997 -0.02(-0.20%)
Jul 25, 2013 11.24 11.38 11.17 11.34 12,499,109 +0.10(+0.92%)
Jul 24, 2013 11.21 11.38 11.17 11.24 15,709,657 +0.09(+0.80%)
Jul 23, 2013 11.12 11.21 11.07 11.15 8,647,372 +0.02(+0.20%)
Jul 22, 2013 11.17 11.21 11.08 11.12 12,539,757 -0.09(-0.79%)
Jul 19, 2013 11.01 11.21 10.95 11.21 21,669,304 +0.24(+2.16%)
Jul 18, 2013 10.81 11.05 10.78 10.98 13,515,213 +0.03(+0.27%)
Jul 17, 2013 11.10 11.13 10.79 10.95 18,315,970 -0.20(-1.80%)
Jul 16, 2013 11.18 11.24 11.04 11.15 9,200,703 -0.05(-0.46%)
Jul 15, 2013 11.17 11.26 11.10 11.20 7,663,701 +0.04(+0.40%)
Jul 12, 2013 11.15 11.19 11.03 11.15 11,398,601 -0.01(-0.07%)
Jul 11, 2013 11.13 11.19 11.02 11.16 11,239,479 +0.18(+1.62%)
Jul 10, 2013 10.98 11.04 10.88 10.98 8,547,723 +0.02(+0.20%)
Jul 09, 2013 10.86 11.05 10.86 10.96 15,668,161 +0.16(+1.51%)
Jul 08, 2013 10.85 10.87 10.73 10.80 8,815,848 +0.02(+0.21%)
Jul 05, 2013 10.69 10.82 10.66 10.78 7,753,054 +0.18(+1.68%)
Jul 03, 2013 10.62 10.62 10.46 10.60 8,099,800 -0.10(-0.97%)
Jul 02, 2013 10.72 10.80 10.61 10.70 10,095,557 -0.02(-0.21%)
Jul 01, 2013 10.66 10.80 10.60 10.72 9,204,546 +0.16(+1.55%)
Jun 28, 2013 10.58 10.66 10.48 10.56 18,427,188 -0.05(-0.49%)
Jun 27, 2013 10.70 10.75 10.60 10.61 10,406,991 -0.02(-0.21%)
Jun 26, 2013 10.59 10.64 10.45 10.63 13,548,934 +0.09(+0.84%)
Jun 25, 2013 10.45 10.57 10.33 10.55 13,101,378 +0.19(+1.79%)
Jun 24, 2013 10.46 10.53 10.29 10.36 16,119,662 -0.22(-2.10%)
Jun 21, 2013 10.71 10.72 10.48 10.58 20,622,802 -0.04(-0.35%)
Jun 20, 2013 10.90 11.05 10.57 10.62 25,156,064 -0.46(-4.15%)
Jun 19, 2013 11.28 11.32 11.04 11.08 18,105,244 -0.19(-1.71%)
Jun 18, 2013 11.21 11.30 11.20 11.27 13,803,919 +0.06(+0.53%)
Jun 17, 2013 11.14 11.29 11.12 11.21 10,738,760 +0.14(+1.27%)
Jun 14, 2013 11.22 11.24 11.05 11.07 10,148,674 -0.13(-1.13%)
Jun 13, 2013 10.91 11.27 10.78 11.20 15,539,962 +0.23(+2.10%)
Jun 12, 2013 11.20 11.23 10.95 10.97 12,901,520 -0.16(-1.40%)
Jun 11, 2013 11.20 11.30 11.11 11.12 12,097,737 -0.17(-1.51%)
Jun 10, 2013 11.44 11.47 11.26 11.30 13,569,651 -0.12(-1.04%)
Jun 07, 2013 11.21 11.44 11.21 11.41 20,231,208 +0.27(+2.47%)
Jun 06, 2013 11.15 11.21 11.00 11.14 25,046,460 +0.01(+0.13%)
Jun 05, 2013 11.50 11.50 11.10 11.12 24,834,978 -0.43(-3.72%)
Jun 04, 2013 11.62 11.72 11.45 11.56 15,239,840 -0.10(-0.83%)
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.