Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.90 12.93 12.77 12.84 5,971,386 -0.07(-0.52%)
Nov 27, 2013 12.84 12.93 12.83 12.91 7,632,784 +0.07(+0.53%)
Nov 26, 2013 12.84 12.98 12.77 12.84 17,086,150 +0.00(+0.00%)
Nov 25, 2013 12.99 13.02 12.78 12.84 10,944,576 -0.14(-1.04%)
Nov 22, 2013 12.87 12.98 12.74 12.98 13,833,436 +0.09(+0.70%)
Nov 21, 2013 12.71 12.95 12.71 12.89 12,775,138 +0.23(+1.78%)
Nov 20, 2013 12.69 12.84 12.60 12.66 10,590,764 -0.02(-0.12%)
Nov 19, 2013 12.61 12.80 12.60 12.68 12,385,102 +0.06(+0.48%)
Nov 18, 2013 12.76 12.84 12.56 12.62 14,297,868 -0.17(-1.35%)
Nov 15, 2013 12.67 12.79 12.65 12.79 19,176,884 +0.17(+1.31%)
Nov 14, 2013 12.68 12.77 12.51 12.62 17,443,078 -0.05(-0.36%)
Nov 13, 2013 12.46 12.76 12.44 12.67 15,104,041 +0.17(+1.32%)
Nov 12, 2013 12.38 12.59 12.36 12.50 14,907,701 +0.10(+0.84%)
Nov 11, 2013 12.38 12.44 12.30 12.40 9,914,413 +0.01(+0.06%)
Nov 08, 2013 12.21 12.41 12.14 12.39 18,448,958 +0.20(+1.66%)
Nov 07, 2013 12.38 12.47 12.12 12.19 17,604,080 -0.18(-1.45%)
Nov 06, 2013 12.35 12.40 12.19 12.37 16,532,606 +0.04(+0.30%)
Nov 05, 2013 12.43 12.57 12.29 12.33 30,832,024 -0.57(-4.40%)
Nov 04, 2013 12.86 12.96 12.82 12.90 13,431,660 +0.10(+0.76%)
Nov 01, 2013 12.77 12.96 12.72 12.80 13,659,103 +0.03(+0.23%)
Oct 31, 2013 12.60 12.91 12.56 12.77 22,772,326 +0.07(+0.53%)
Oct 30, 2013 13.20 13.23 12.65 12.71 20,659,320 -0.38(-2.91%)
Oct 29, 2013 12.96 13.12 12.87 13.09 19,092,594 +0.16(+1.21%)
Oct 28, 2013 12.92 13.00 12.81 12.93 13,480,922 -0.04(-0.29%)
Oct 25, 2013 13.06 13.09 12.81 12.97 20,812,374 -0.10(-0.74%)
Oct 24, 2013 13.07 13.09 12.58 13.06 49,343,644 -0.03(-0.23%)
Oct 23, 2013 13.48 13.51 12.50 13.09 113,908,328 +1.62(+14.14%)
Oct 22, 2013 11.35 11.57 11.34 11.47 27,051,208 +0.19(+1.72%)
Oct 21, 2013 11.23 11.31 11.20 11.28 10,894,727 +0.07(+0.60%)
Oct 18, 2013 11.17 11.24 11.08 11.21 20,109,394 +0.13(+1.15%)
Oct 17, 2013 10.73 11.13 10.73 11.08 19,728,892 +0.31(+2.84%)
Oct 16, 2013 10.73 10.81 10.70 10.78 17,795,012 +0.11(+1.05%)
Oct 15, 2013 10.70 10.84 10.60 10.67 17,355,044 -0.10(-0.97%)
Oct 14, 2013 10.69 10.84 10.61 10.77 15,072,883 -0.03(-0.28%)
Oct 11, 2013 10.67 10.80 10.59 10.80 20,445,712 -0.01(-0.07%)
Oct 10, 2013 10.64 10.81 10.57 10.81 18,040,292 +0.34(+3.21%)
Oct 09, 2013 10.48 10.54 10.33 10.47 20,687,624 +0.01(+0.07%)
Oct 08, 2013 10.81 10.83 10.46 10.46 21,842,812 -0.36(-3.32%)
Oct 07, 2013 10.79 10.91 10.74 10.82 15,363,037 -0.11(-1.03%)
Oct 04, 2013 10.67 10.95 10.67 10.93 17,813,772 +0.25(+2.31%)
Oct 03, 2013 10.84 10.89 10.65 10.69 17,312,394 -0.17(-1.58%)
Oct 02, 2013 10.91 10.95 10.81 10.86 16,828,894 -0.16(-1.42%)
Oct 01, 2013 10.91 11.02 10.86 11.02 11,036,445 +0.11(+1.03%)
Sep 30, 2013 10.90 10.99 10.81 10.90 14,053,730 -0.10(-0.95%)
Sep 27, 2013 11.13 11.14 10.93 11.01 12,912,950 -0.16(-1.41%)
Sep 26, 2013 11.17 11.21 11.09 11.17 14,386,053 +0.02(+0.13%)
Sep 25, 2013 11.11 11.20 11.11 11.15 12,916,329 +0.03(+0.27%)
Sep 24, 2013 11.05 11.16 11.03 11.12 15,549,388 +0.04(+0.41%)
Sep 23, 2013 11.02 11.16 10.92 11.08 20,155,276 +0.11(+1.02%)
Sep 20, 2013 11.11 11.18 10.96 10.96 18,267,756 -0.15(-1.35%)
Sep 19, 2013 11.28 11.29 11.08 11.11 13,799,369 -0.11(-1.00%)
Sep 18, 2013 11.01 11.28 10.99 11.23 24,612,464 +0.28(+2.53%)
Sep 17, 2013 10.83 10.95 10.75 10.95 15,277,769 +0.12(+1.10%)
Sep 16, 2013 11.05 10.98 10.82 10.83 16,175,267 -0.11(-1.02%)
Sep 13, 2013 10.88 10.94 10.78 10.94 9,816,150 +0.11(+1.04%)
Sep 12, 2013 11.12 11.13 10.76 10.83 22,451,256 -0.30(-2.69%)
Sep 11, 2013 11.11 11.16 11.05 11.13 10,340,415 +0.02(+0.20%)
Sep 10, 2013 11.01 11.11 10.98 11.11 12,503,965 +0.17(+1.57%)
Sep 09, 2013 10.77 10.96 10.77 10.93 11,188,937 +0.17(+1.60%)
Sep 06, 2013 10.82 10.84 10.64 10.76 15,461,769 -0.04(-0.35%)
Sep 05, 2013 10.64 10.84 10.62 10.80 12,863,548 +0.20(+1.90%)
Sep 04, 2013 10.40 10.70 10.38 10.60 18,084,770 +0.19(+1.87%)
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.