Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.08 11.24 11.07 11.16 988,749 +0.02(+0.22%)
Nov 27, 2013 11.43 11.46 11.14 11.14 3,780,572 -0.36(-3.10%)
Nov 26, 2013 11.49 11.56 11.44 11.49 2,405,464 +0.03(+0.26%)
Nov 25, 2013 11.32 11.48 11.29 11.46 1,680,197 +0.08(+0.74%)
Nov 22, 2013 11.31 11.40 11.24 11.38 1,525,112 +0.06(+0.57%)
Nov 21, 2013 11.35 11.38 11.29 11.31 2,224,720 -0.05(-0.40%)
Nov 20, 2013 11.37 11.38 11.29 11.36 4,122,820 -0.02(-0.14%)
Nov 19, 2013 11.56 11.58 11.35 11.38 2,419,491 -0.21(-1.82%)
Nov 18, 2013 11.71 11.73 11.56 11.59 1,869,271 -0.11(-0.92%)
Nov 15, 2013 11.65 11.70 11.59 11.70 1,673,549 +0.05(+0.46%)
Nov 14, 2013 11.60 11.67 11.51 11.64 2,734,392 +0.00(+0.00%)
Nov 13, 2013 11.73 11.74 11.60 11.64 1,827,079 +0.03(+0.27%)
Nov 12, 2013 11.62 11.64 11.57 11.61 1,508,836 -0.02(-0.14%)
Nov 11, 2013 11.65 11.68 11.59 11.63 1,216,919 -0.02(-0.18%)
Nov 08, 2013 11.68 11.71 11.55 11.65 2,327,668 -0.13(-1.06%)
Nov 07, 2013 11.92 11.92 11.75 11.77 3,072,686 -0.11(-0.96%)
Nov 06, 2013 11.60 11.90 11.60 11.89 4,466,847 +0.29(+2.50%)
Nov 05, 2013 11.55 11.60 11.49 11.60 5,468,537 -0.02(-0.18%)
Nov 04, 2013 11.54 11.62 11.50 11.62 3,475,293 +0.05(+0.46%)
Nov 01, 2013 11.56 11.59 11.51 11.56 2,523,695 +0.02(+0.14%)
Oct 31, 2013 11.43 11.57 11.40 11.55 6,437,992 +0.17(+1.50%)
Oct 30, 2013 11.36 11.40 11.33 11.38 2,204,329 +0.01(+0.12%)
Oct 29, 2013 11.33 11.40 11.29 11.37 2,394,374 +0.06(+0.52%)
Oct 28, 2013 11.31 11.37 11.27 11.31 1,755,116 +0.03(+0.24%)
Oct 25, 2013 11.33 11.33 11.18 11.28 2,309,845 -0.05(-0.47%)
Oct 24, 2013 11.24 11.36 11.23 11.33 2,525,810 +0.11(+1.02%)
Oct 23, 2013 11.29 11.33 11.21 11.22 2,715,735 -0.11(-1.01%)
Oct 22, 2013 11.32 11.40 11.27 11.33 1,684,142 +0.08(+0.69%)
Oct 21, 2013 11.20 11.26 11.15 11.26 3,168,881 +0.04(+0.33%)
Oct 18, 2013 11.12 11.28 11.11 11.22 2,747,369 +0.12(+1.10%)
Oct 17, 2013 11.02 11.13 10.97 11.10 3,503,718 +0.07(+0.60%)
Oct 16, 2013 10.95 11.04 10.94 11.03 1,700,519 +0.12(+1.10%)
Oct 15, 2013 11.01 11.05 10.85 10.91 2,508,618 -0.05(-0.49%)
Oct 14, 2013 10.99 11.01 10.93 10.96 1,646,707 -0.08(-0.72%)
Oct 11, 2013 10.99 11.08 10.94 11.04 1,529,627 +0.10(+0.92%)
Oct 10, 2013 10.88 10.97 10.88 10.94 2,213,086 +0.11(+0.98%)
Oct 09, 2013 10.84 10.94 10.82 10.84 5,578,517 -0.02(-0.17%)
Oct 08, 2013 10.89 10.97 10.80 10.85 2,900,607 -0.05(-0.44%)
Oct 07, 2013 10.78 10.97 10.76 10.90 5,859,749 +0.06(+0.56%)
Oct 04, 2013 10.86 10.93 10.80 10.84 3,429,990 -0.03(-0.32%)
Oct 03, 2013 10.97 10.97 10.87 10.88 4,724,628 -0.08(-0.75%)
Oct 02, 2013 10.91 11.01 10.83 10.96 6,436,753 +0.02(+0.17%)
Oct 01, 2013 11.12 11.18 10.91 10.94 5,270,523 -0.17(-1.53%)
Sep 30, 2013 11.05 11.21 11.04 11.11 4,091,820 +0.02(+0.22%)
Sep 27, 2013 11.09 11.12 11.04 11.09 1,621,588 -0.01(-0.12%)
Sep 26, 2013 11.09 11.17 11.04 11.10 3,283,354 +0.02(+0.22%)
Sep 25, 2013 11.24 11.30 11.06 11.08 4,610,767 -0.15(-1.35%)
Sep 24, 2013 11.19 11.25 11.13 11.23 1,939,301 +0.05(+0.43%)
Sep 23, 2013 11.22 11.25 11.14 11.18 1,444,023 -0.02(-0.14%)
Sep 20, 2013 11.29 11.36 11.14 11.20 2,728,013 -0.07(-0.61%)
Sep 19, 2013 11.14 11.27 11.12 11.26 1,899,593 +0.15(+1.37%)
Sep 18, 2013 11.01 11.15 10.95 11.11 2,502,265 +0.11(+0.97%)
Sep 17, 2013 10.97 11.10 10.96 11.01 2,538,242 +0.03(+0.27%)
Sep 16, 2013 10.94 11.05 10.87 10.98 2,943,895 +0.11(+1.03%)
Sep 13, 2013 10.94 10.96 10.85 10.87 4,189,037 -0.06(-0.56%)
Sep 12, 2013 10.94 10.95 10.84 10.93 2,867,429 -0.03(-0.27%)
Sep 11, 2013 11.12 11.12 10.90 10.96 2,943,388 -0.15(-1.39%)
Sep 10, 2013 11.11 11.13 11.00 11.11 3,648,525 +0.02(+0.17%)
Sep 09, 2013 11.13 11.14 11.05 11.09 2,365,329 +0.03(+0.24%)
Sep 06, 2013 11.07 11.13 11.01 11.06 2,408,050 +0.12(+1.12%)
Sep 05, 2013 10.89 10.94 10.87 10.94 2,727,566 +0.09(+0.81%)
Sep 04, 2013 10.84 10.89 10.81 10.85 2,311,475 +0.04(+0.39%)
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.