Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.49 10.59 9.410 9.560 0 -1.26(-11.65%)
Oct 30, 2013 11.00 11.08 10.70 10.82 52,102 -0.21(-1.90%)
Oct 29, 2013 10.85 11.04 10.81 11.03 0 +0.25(+2.32%)
Oct 28, 2013 10.91 10.93 10.70 10.78 0 -0.16(-1.46%)
Oct 25, 2013 10.98 11.04 10.71 10.94 0 +0.00(+0.00%)
Oct 24, 2013 11.02 11.10 10.92 10.94 29,555 +0.04(+0.37%)
Oct 23, 2013 10.95 11.00 10.68 10.90 0 -0.10(-0.91%)
Oct 22, 2013 11.04 11.10 10.96 11.00 44,623 +0.07(+0.64%)
Oct 21, 2013 10.99 11.19 10.80 10.93 95,703 -0.07(-0.64%)
Oct 18, 2013 11.08 11.18 10.73 11.00 98,215 +0.05(+0.46%)
Oct 17, 2013 10.90 11.00 10.89 10.95 47,694 +0.00(+0.00%)
Oct 16, 2013 11.02 11.02 10.93 10.95 55,143 +0.01(+0.09%)
Oct 15, 2013 10.90 11.00 10.87 10.94 43,016 +0.02(+0.18%)
Oct 14, 2013 10.69 10.99 10.69 10.92 43,556 +0.09(+0.83%)
Oct 11, 2013 10.69 10.88 10.59 10.83 0 +0.08(+0.74%)
Oct 10, 2013 10.79 10.79 10.65 10.75 22,149 +0.15(+1.42%)
Oct 09, 2013 10.71 10.71 10.53 10.60 45,106 -0.09(-0.84%)
Oct 08, 2013 10.75 10.85 10.60 10.69 45,918 -0.08(-0.74%)
Oct 07, 2013 10.86 10.93 10.68 10.77 0 -0.23(-2.09%)
Oct 04, 2013 10.75 11.00 10.71 11.00 0 +0.22(+2.04%)
Oct 03, 2013 10.84 10.90 10.60 10.78 0 -0.11(-1.01%)
Oct 02, 2013 10.92 10.99 10.79 10.89 57,698 -0.11(-1.00%)
Oct 01, 2013 10.87 11.00 10.81 11.00 51,035 +0.09(+0.82%)
Sep 30, 2013 10.74 10.98 10.71 10.91 46,548 +0.01(+0.09%)
Sep 27, 2013 10.90 10.90 10.56 10.90 0 -0.10(-0.91%)
Sep 26, 2013 10.99 11.00 10.90 11.00 74,458 +0.00(+0.00%)
Sep 25, 2013 10.91 11.05 10.92 11.00 36,958 -0.02(-0.18%)
Sep 24, 2013 10.68 11.07 10.55 11.02 55,130 +0.32(+2.99%)
Sep 23, 2013 10.60 10.70 10.51 10.70 44,590 +0.04(+0.38%)
Sep 20, 2013 10.71 10.74 10.25 10.66 0 -0.04(-0.37%)
Sep 19, 2013 10.70 10.73 10.55 10.70 14,283 +0.00(+0.00%)
Sep 18, 2013 10.55 10.75 10.43 10.70 0 +0.12(+1.13%)
Sep 17, 2013 10.39 10.63 10.21 10.58 0 +0.16(+1.54%)
Sep 16, 2013 10.42 10.59 10.37 10.42 0 +0.00(+0.00%)
Sep 13, 2013 10.46 10.49 10.04 10.42 0 +0.02(+0.19%)
Sep 12, 2013 10.44 10.50 10.31 10.40 0 -0.02(-0.19%)
Sep 11, 2013 10.41 10.54 10.26 10.42 0 -0.04(-0.38%)
Sep 10, 2013 10.47 10.62 10.08 10.46 41,396 +0.04(+0.38%)
Sep 09, 2013 10.27 10.45 10.27 10.42 0 +0.22(+2.16%)
Sep 06, 2013 10.39 10.39 10.09 10.20 0 -0.14(-1.35%)
Sep 05, 2013 10.25 10.55 10.20 10.34 27,465 +0.09(+0.88%)
Sep 04, 2013 10.11 10.37 9.910 10.25 0 +0.12(+1.18%)
Sep 03, 2013 10.10 10.43 9.980 10.13 0 +0.20(+2.01%)
Aug 30, 2013 10.52 10.59 9.820 9.930 0 -0.63(-5.97%)
Aug 29, 2013 10.01 10.70 10.01 10.56 32,003 +0.55(+5.49%)
Aug 28, 2013 10.05 10.34 9.980 10.01 0 -0.07(-0.69%)
Aug 27, 2013 10.58 10.76 10.04 10.08 36,246 -0.62(-5.79%)
Aug 26, 2013 10.76 10.94 10.70 10.70 0 -0.06(-0.56%)
Aug 23, 2013 10.73 10.95 10.73 10.76 0 +0.01(+0.09%)
Aug 22, 2013 10.51 10.85 10.46 10.75 30,972 +0.28(+2.67%)
Aug 21, 2013 10.43 11.22 10.43 10.47 0 +0.03(+0.29%)
Aug 20, 2013 10.33 10.51 10.32 10.44 20,471 +0.16(+1.56%)
Aug 19, 2013 10.34 10.51 10.28 10.28 28,830 -0.01(-0.10%)
Aug 16, 2013 10.54 10.72 10.29 10.29 0 -0.31(-2.92%)
Aug 15, 2013 11.00 11.07 10.55 10.60 56,313 -0.60(-5.36%)
Aug 14, 2013 11.13 11.29 11.07 11.20 47,109 +0.10(+0.90%)
Aug 13, 2013 11.28 11.45 11.06 11.10 38,949 -0.14(-1.25%)
Aug 12, 2013 11.30 11.42 11.10 11.24 26,861 -0.21(-1.83%)
Aug 09, 2013 11.50 11.63 11.43 11.45 19,555 -0.11(-0.95%)
Aug 08, 2013 11.50 11.76 11.37 11.56 34,546 +0.09(+0.78%)
Aug 07, 2013 11.52 11.69 11.40 11.47 23,046 -0.05(-0.43%)
Aug 06, 2013 11.41 11.79 11.41 11.52 68,717 +0.10(+0.88%)
Aug 05, 2013 11.55 11.55 11.29 11.42 165,596 -0.19(-1.64%)
Aug 02, 2013 11.62 11.63 11.42 11.61 31,993 -0.10(-0.85%)
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.