Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.27 10.34 10.26 10.28 24,785,822 +0.03(+0.29%)
Nov 27, 2013 10.15 10.29 10.12 10.25 52,432,588 +0.10(+0.95%)
Nov 26, 2013 10.26 10.26 10.14 10.15 43,869,668 -0.04(-0.41%)
Nov 25, 2013 10.29 10.32 10.19 10.20 41,734,152 -0.04(-0.41%)
Nov 22, 2013 10.30 10.32 10.23 10.24 49,500,364 -0.05(-0.47%)
Nov 21, 2013 10.24 10.32 10.22 10.29 54,893,028 +0.10(+1.00%)
Nov 20, 2013 10.17 10.28 10.14 10.18 51,629,840 +0.03(+0.30%)
Nov 19, 2013 10.23 10.25 10.12 10.15 44,477,624 -0.07(-0.65%)
Nov 18, 2013 10.27 10.34 10.18 10.22 51,762,780 -0.05(-0.53%)
Nov 15, 2013 10.31 10.32 10.23 10.27 55,000,236 -0.01(-0.12%)
Nov 14, 2013 10.30 10.35 10.24 10.29 58,938,668 -0.01(-0.06%)
Nov 13, 2013 10.03 10.29 10.02 10.29 64,944,436 +0.23(+2.27%)
Nov 12, 2013 10.11 10.14 10.03 10.06 52,171,788 -0.10(-1.01%)
Nov 11, 2013 10.15 10.32 10.07 10.17 49,082,016 +0.02(+0.24%)
Nov 08, 2013 10.03 10.15 9.998 10.14 64,772,688 +0.18(+1.81%)
Nov 07, 2013 10.18 10.18 9.950 9.962 78,840,848 -0.22(-2.13%)
Nov 06, 2013 10.33 10.35 10.14 10.18 61,502,792 -0.11(-1.05%)
Nov 05, 2013 10.17 10.32 10.13 10.29 72,185,864 +0.05(+0.53%)
Nov 04, 2013 10.21 10.24 10.10 10.23 56,415,816 +0.07(+0.65%)
Nov 01, 2013 10.38 10.38 10.09 10.17 87,210,656 -0.13(-1.29%)
Oct 31, 2013 10.41 10.43 10.29 10.30 64,183,272 -0.14(-1.33%)
Oct 30, 2013 10.61 10.62 10.38 10.44 65,988,312 -0.10(-0.97%)
Oct 29, 2013 10.52 10.55 10.42 10.54 61,556,132 +0.02(+0.23%)
Oct 28, 2013 10.57 10.61 10.49 10.52 61,979,696 -0.02(-0.17%)
Oct 25, 2013 10.68 10.68 10.43 10.53 79,392,400 -0.10(-0.90%)
Oct 24, 2013 10.78 10.78 10.56 10.63 119,058,408 +0.14(+1.37%)
Oct 23, 2013 10.57 10.60 10.41 10.49 75,681,104 -0.05(-0.45%)
Oct 22, 2013 10.50 10.58 10.44 10.53 50,129,564 +0.06(+0.57%)
Oct 21, 2013 10.53 10.53 10.42 10.47 36,961,072 -0.02(-0.17%)
Oct 18, 2013 10.49 10.50 10.43 10.49 38,466,908 +0.04(+0.40%)
Oct 17, 2013 10.32 10.47 10.32 10.45 44,847,472 +0.10(+0.98%)
Oct 16, 2013 10.22 10.35 10.19 10.35 55,158,756 +0.19(+1.89%)
Oct 15, 2013 10.28 10.30 10.14 10.16 65,478,588 -0.13(-1.22%)
Oct 14, 2013 10.13 10.32 10.13 10.28 52,004,228 +0.04(+0.41%)
Oct 11, 2013 10.19 10.25 10.10 10.24 51,486,372 +0.11(+1.06%)
Oct 10, 2013 10.10 10.17 10.07 10.13 78,253,272 +0.19(+1.87%)
Oct 09, 2013 9.881 10.02 9.785 9.947 84,906,160 +0.07(+0.73%)
Oct 08, 2013 10.07 10.08 9.845 9.875 75,774,864 -0.19(-1.84%)
Oct 07, 2013 10.09 10.14 10.06 10.06 50,526,576 -0.17(-1.64%)
Oct 04, 2013 10.16 10.26 10.14 10.23 41,766,960 +0.08(+0.83%)
Oct 03, 2013 10.24 10.28 10.03 10.14 61,125,260 -0.16(-1.51%)
Oct 02, 2013 10.23 10.31 10.14 10.30 49,191,172 +0.01(+0.12%)
Oct 01, 2013 10.13 10.38 10.13 10.29 69,682,720 +0.19(+1.90%)
Sep 30, 2013 10.04 10.18 9.989 10.10 60,932,656 -0.11(-1.06%)
Sep 27, 2013 10.28 10.29 10.17 10.20 56,849,876 -0.13(-1.27%)
Sep 26, 2013 10.33 10.40 10.25 10.34 53,944,128 +0.05(+0.47%)
Sep 25, 2013 10.32 10.41 10.28 10.29 52,839,188 -0.04(-0.41%)
Sep 24, 2013 10.31 10.41 10.22 10.33 55,920,684 +0.04(+0.35%)
Sep 23, 2013 10.34 10.38 10.16 10.29 71,291,504 -0.11(-1.09%)
Sep 20, 2013 10.60 10.60 10.35 10.41 80,138,016 -0.16(-1.53%)
Sep 19, 2013 10.62 10.64 10.48 10.57 51,285,924 +0.02(+0.20%)
Sep 18, 2013 10.39 10.64 10.38 10.55 75,336,896 +0.11(+1.06%)
Sep 17, 2013 10.38 10.44 10.35 10.44 38,676,748 +0.05(+0.52%)
Sep 16, 2013 10.52 10.53 10.35 10.38 45,193,308 +0.00(+0.00%)
Sep 13, 2013 10.44 10.47 10.34 10.38 36,059,636 -0.02(-0.23%)
Sep 12, 2013 10.50 10.51 10.36 10.41 44,813,740 -0.09(-0.86%)
Sep 11, 2013 10.47 10.52 10.41 10.50 54,937,960 -0.01(-0.06%)
Sep 10, 2013 10.47 10.58 10.40 10.50 76,526,104 +0.14(+1.39%)
Sep 09, 2013 10.24 10.42 10.23 10.36 63,915,252 +0.19(+1.82%)
Sep 06, 2013 10.37 10.38 10.07 10.17 103,165,240 -0.18(-1.73%)
Sep 05, 2013 10.23 10.38 10.19 10.35 93,183,744 +0.23(+2.31%)
Sep 04, 2013 9.803 10.19 9.797 10.12 115,817,888 +0.34(+3.49%)
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.