Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.41 12.44 12.18 12.19 0 -0.19(-1.55%)
Oct 30, 2013 12.54 12.60 12.28 12.38 0 -0.08(-0.63%)
Oct 29, 2013 12.49 12.56 12.27 12.46 2,814,167 +0.00(+0.03%)
Oct 28, 2013 12.44 12.55 12.35 12.46 0 +0.02(+0.20%)
Oct 25, 2013 12.62 12.63 12.37 12.43 0 -0.13(-1.05%)
Oct 24, 2013 12.51 12.58 12.36 12.56 5,251,678 -0.05(-0.36%)
Oct 23, 2013 12.37 13.03 12.33 12.61 0 +0.31(+2.56%)
Oct 22, 2013 12.46 12.53 11.60 12.30 9,973,427 +0.88(+7.68%)
Oct 21, 2013 11.08 11.56 11.00 11.42 0 +0.38(+3.49%)
Oct 18, 2013 10.94 11.05 10.87 11.03 1,292,227 +0.11(+1.02%)
Oct 17, 2013 10.69 10.93 10.59 10.92 0 +0.20(+1.89%)
Oct 16, 2013 10.75 10.95 10.66 10.72 3,054,222 +0.07(+0.66%)
Oct 15, 2013 10.63 10.80 10.60 10.65 1,866,115 -0.16(-1.46%)
Oct 14, 2013 10.73 10.88 10.68 10.81 1,261,285 -0.01(-0.08%)
Oct 11, 2013 10.64 10.82 10.62 10.81 0 +0.12(+1.16%)
Oct 10, 2013 10.55 10.69 10.51 10.69 1,859,515 +0.31(+2.99%)
Oct 09, 2013 10.35 10.55 10.19 10.38 0 -0.12(-1.10%)
Oct 08, 2013 10.55 10.70 10.48 10.49 3,232,896 -0.05(-0.47%)
Oct 07, 2013 10.53 10.67 10.48 10.54 1,864,119 -0.09(-0.86%)
Oct 04, 2013 10.51 10.71 10.47 10.64 0 +0.16(+1.50%)
Oct 03, 2013 10.60 10.61 10.24 10.48 2,677,062 -0.10(-0.94%)
Oct 02, 2013 10.64 10.64 10.40 10.58 1,611,825 -0.10(-0.93%)
Oct 01, 2013 10.59 10.75 10.56 10.68 3,704,017 +0.14(+1.37%)
Sep 30, 2013 10.34 10.55 10.25 10.53 2,371,402 +0.05(+0.51%)
Sep 27, 2013 10.48 10.55 10.36 10.48 0 -0.02(-0.24%)
Sep 26, 2013 10.53 10.62 10.48 10.50 1,543,112 +0.01(+0.08%)
Sep 25, 2013 10.58 10.63 10.49 10.50 0 -0.07(-0.62%)
Sep 24, 2013 10.59 10.74 10.55 10.56 0 +0.00(+0.04%)
Sep 23, 2013 10.63 10.68 10.45 10.56 1,710,737 -0.09(-0.89%)
Sep 20, 2013 10.74 10.81 10.64 10.65 0 -0.04(-0.38%)
Sep 19, 2013 10.55 10.71 10.51 10.69 2,379,354 +0.19(+1.76%)
Sep 18, 2013 10.50 10.52 10.26 10.51 0 +0.02(+0.24%)
Sep 17, 2013 10.34 10.52 10.29 10.48 0 +0.14(+1.31%)
Sep 16, 2013 10.24 10.39 10.24 10.35 0 +0.16(+1.58%)
Sep 13, 2013 10.15 10.20 10.02 10.19 0 +0.09(+0.86%)
Sep 12, 2013 10.22 10.22 10.08 10.10 1,157,589 -0.09(-0.93%)
Sep 11, 2013 10.19 10.23 10.13 10.20 0 -0.01(-0.08%)
Sep 10, 2013 10.13 10.26 10.07 10.20 2,185,854 +0.16(+1.60%)
Sep 09, 2013 10.32 10.34 10.00 10.04 0 -0.22(-2.13%)
Sep 06, 2013 9.944 10.34 9.821 10.26 0 +0.33(+3.31%)
Sep 05, 2013 9.673 9.940 9.648 9.932 3,032,788 +0.28(+2.90%)
Sep 04, 2013 9.405 9.689 9.370 9.652 1,921,873 +0.24(+2.54%)
Sep 03, 2013 9.413 9.463 9.286 9.413 0 +0.14(+1.51%)
Aug 30, 2013 9.393 9.393 9.236 9.273 0 -0.10(-1.05%)
Aug 29, 2013 9.245 9.446 9.245 9.372 0 +0.09(+0.93%)
Aug 28, 2013 9.302 9.343 9.191 9.286 1,618,745 -0.02(-0.18%)
Aug 27, 2013 9.430 9.439 9.286 9.302 1,248,307 -0.23(-2.42%)
Aug 26, 2013 9.636 9.747 9.524 9.533 1,249,437 -0.08(-0.86%)
Aug 23, 2013 9.516 9.656 9.438 9.615 0 +0.13(+1.39%)
Aug 22, 2013 9.364 9.533 9.321 9.483 0 +0.16(+1.68%)
Aug 21, 2013 9.290 9.401 9.220 9.327 0 +0.02(+0.22%)
Aug 20, 2013 9.257 9.364 9.203 9.306 1,598,342 +0.07(+0.76%)
Aug 19, 2013 9.208 9.368 9.195 9.236 1,709,539 +0.03(+0.36%)
Aug 16, 2013 9.290 9.417 9.195 9.203 0 -0.08(-0.89%)
Aug 15, 2013 9.475 9.475 9.265 9.286 1,468,318 -0.29(-3.01%)
Aug 14, 2013 9.590 9.660 9.483 9.574 963,452 -0.01(-0.13%)
Aug 13, 2013 9.619 9.697 9.553 9.586 1,546,712 +0.02(+0.22%)
Aug 12, 2013 9.438 9.644 9.426 9.566 1,012,553 +0.07(+0.78%)
Aug 09, 2013 9.500 9.594 9.479 9.492 1,205,433 +0.00(+0.00%)
Aug 08, 2013 9.459 9.533 9.389 9.492 1,368,003 +0.13(+1.41%)
Aug 07, 2013 9.364 9.389 9.296 9.360 1,465,009 -0.01(-0.13%)
Aug 06, 2013 9.471 9.500 9.339 9.372 1,966,557 -0.13(-1.34%)
Aug 05, 2013 9.529 9.578 9.467 9.500 1,302,705 -0.07(-0.73%)
Aug 02, 2013 9.467 9.578 9.434 9.570 2,091,989 +0.04(+0.43%)
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.