Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.95 11.05 10.94 10.95 85,491,000 +0.01(+0.05%)
Jul 30, 2013 10.98 11.02 10.91 10.95 44,935,140 -0.01(-0.05%)
Jul 29, 2013 11.01 11.01 10.91 10.95 54,123,308 -0.08(-0.73%)
Jul 26, 2013 10.99 11.03 10.92 11.03 57,560,692 -0.01(-0.10%)
Jul 25, 2013 11.00 11.05 10.94 11.04 70,281,736 +0.01(+0.10%)
Jul 24, 2013 11.15 11.15 11.01 11.03 68,640,264 -0.08(-0.72%)
Jul 23, 2013 11.19 11.19 11.10 11.11 56,500,864 -0.04(-0.38%)
Jul 22, 2013 11.08 11.15 11.07 11.15 49,835,820 +0.07(+0.68%)
Jul 19, 2013 11.07 11.08 11.01 11.08 61,842,492 +0.01(+0.05%)
Jul 18, 2013 10.96 11.08 10.96 11.07 88,071,784 +0.16(+1.47%)
Jul 17, 2013 10.90 10.96 10.88 10.91 70,027,400 +0.03(+0.29%)
Jul 16, 2013 10.92 10.96 10.83 10.88 67,795,536 -0.04(-0.39%)
Jul 15, 2013 10.95 10.95 10.86 10.92 49,030,652 +0.05(+0.44%)
Jul 12, 2013 10.83 10.88 10.80 10.88 80,624,960 +0.07(+0.69%)
Jul 11, 2013 10.84 10.84 10.72 10.80 113,093,416 +0.10(+0.95%)
Jul 10, 2013 10.73 10.75 10.64 10.70 108,022,136 -0.06(-0.57%)
Jul 09, 2013 10.74 10.77 10.71 10.76 141,581,376 +0.09(+0.85%)
Jul 08, 2013 10.66 10.71 10.64 10.67 89,178,568 +0.08(+0.73%)
Jul 05, 2013 10.52 10.59 10.45 10.59 70,804,648 +0.19(+1.80%)
Jul 03, 2013 10.37 10.43 10.34 10.41 46,859,804 -0.03(-0.31%)
Jul 02, 2013 10.43 10.55 10.39 10.44 112,888,192 +0.01(+0.10%)
Jul 01, 2013 10.47 10.69 10.42 10.43 111,734,440 +0.03(+0.33%)
Jun 28, 2013 10.42 10.44 10.34 10.39 96,324,200 -0.07(-0.64%)
Jun 27, 2013 10.40 10.48 10.38 10.46 80,497,072 +0.13(+1.29%)
Jun 26, 2013 10.32 10.36 10.26 10.33 124,986,864 +0.10(+1.02%)
Jun 25, 2013 10.14 10.27 10.11 10.22 121,904,776 +0.19(+1.86%)
Jun 24, 2013 10.09 10.14 9.930 10.03 147,167,840 -0.18(-1.78%)
Jun 21, 2013 10.29 10.30 10.10 10.22 160,293,904 +0.01(+0.09%)
Jun 20, 2013 10.34 10.37 10.17 10.21 193,161,376 -0.23(-2.17%)
Jun 19, 2013 10.58 10.59 10.42 10.43 115,108,992 -0.14(-1.33%)
Jun 18, 2013 10.52 10.60 10.51 10.57 64,312,424 +0.07(+0.63%)
Jun 17, 2013 10.49 10.56 10.45 10.51 86,798,200 +0.10(+0.97%)
Jun 14, 2013 10.53 10.56 10.39 10.41 83,359,416 -0.14(-1.29%)
Jun 13, 2013 10.34 10.56 10.32 10.54 131,140,792 +0.19(+1.88%)
Jun 12, 2013 10.53 10.53 10.33 10.35 120,603,616 -0.11(-1.07%)
Jun 11, 2013 10.53 10.57 10.44 10.46 132,723,528 -0.18(-1.65%)
Jun 10, 2013 10.68 10.69 10.60 10.64 123,955,504 +0.01(+0.05%)
Jun 07, 2013 10.51 10.65 10.48 10.63 100,002,112 +0.18(+1.73%)
Jun 06, 2013 10.30 10.45 10.23 10.45 134,033,000 +0.14(+1.39%)
Jun 05, 2013 10.45 10.50 10.27 10.31 165,497,312 -0.17(-1.63%)
Jun 04, 2013 10.59 10.65 10.45 10.48 117,872,648 -0.10(-0.91%)
Jun 03, 2013 10.60 10.61 10.41 10.57 188,291,392 +0.01(+0.10%)
May 31, 2013 10.71 10.75 10.56 10.56 112,716,152 -0.18(-1.64%)
May 30, 2013 10.63 10.77 10.60 10.74 104,426,272 +0.13(+1.20%)
May 29, 2013 10.55 10.66 10.53 10.61 90,711,976 -0.00(-0.01%)
May 28, 2013 10.65 10.70 10.56 10.61 89,738,768 +0.11(+1.02%)
May 24, 2013 10.44 10.51 10.39 10.50 94,776,712 +0.01(+0.10%)
May 23, 2013 10.41 10.55 10.37 10.49 112,479,464 -0.06(-0.61%)
May 22, 2013 10.69 10.83 10.51 10.56 180,261,840 -0.11(-1.05%)
May 21, 2013 10.66 10.72 10.64 10.67 68,047,728 +0.03(+0.25%)
May 20, 2013 10.61 10.69 10.60 10.64 61,683,360 +0.02(+0.20%)
May 17, 2013 10.53 10.63 10.52 10.62 90,067,272 +0.14(+1.32%)
May 16, 2013 10.53 10.59 10.45 10.48 70,450,528 -0.07(-0.66%)
May 15, 2013 10.45 10.58 10.43 10.55 88,633,304 +0.27(+2.64%)
May 13, 2013 10.23 10.30 10.20 10.28 59,130,272 +0.03(+0.31%)
May 10, 2013 10.22 10.25 10.18 10.25 100,166,008 +0.04(+0.42%)
May 09, 2013 10.28 10.28 10.18 10.20 70,977,816 -0.07(-0.70%)
May 08, 2013 10.19 10.29 10.16 10.28 118,939,904 +0.08(+0.81%)
May 07, 2013 10.18 10.23 10.12 10.19 74,235,048 +0.05(+0.52%)
May 06, 2013 10.06 10.15 10.06 10.14 44,775,044 +0.11(+1.06%)
May 03, 2013 10.03 10.06 10.02 10.03 76,907,952 +0.11(+1.07%)
May 02, 2013 9.875 9.944 9.859 9.928 82,424,120 +0.09(+0.87%)
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.