Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.01 10.08 9.870 9.910 0 -0.03(-0.30%)
Nov 27, 2013 9.720 9.960 9.641 9.940 0 +0.27(+2.79%)
Nov 26, 2013 9.560 9.730 9.520 9.670 0 +0.09(+0.94%)
Nov 25, 2013 9.590 9.600 9.410 9.580 40,270 +0.05(+0.52%)
Nov 22, 2013 9.560 9.650 9.410 9.530 0 -0.06(-0.63%)
Nov 21, 2013 9.380 9.710 9.270 9.590 40,678 +0.29(+3.12%)
Nov 20, 2013 9.290 9.560 9.060 9.300 0 +0.02(+0.22%)
Nov 19, 2013 9.640 9.781 9.240 9.280 35,263 -0.33(-3.43%)
Nov 18, 2013 9.750 9.930 9.550 9.610 0 -0.13(-1.33%)
Nov 15, 2013 9.650 9.840 9.515 9.740 0 +0.09(+0.93%)
Nov 14, 2013 9.700 9.890 9.520 9.650 25,701 -0.08(-0.82%)
Nov 13, 2013 9.739 9.810 9.460 9.730 0 +0.04(+0.41%)
Nov 12, 2013 9.660 9.910 9.655 9.690 0 -0.03(-0.31%)
Nov 11, 2013 9.860 9.950 9.500 9.720 0 -0.13(-1.32%)
Nov 08, 2013 9.430 9.930 9.430 9.850 0 +0.42(+4.45%)
Nov 07, 2013 9.700 9.990 9.410 9.430 70,543 -0.07(-0.74%)
Nov 06, 2013 9.370 9.600 9.200 9.500 35,543 +0.18(+1.93%)
Nov 05, 2013 9.240 9.386 9.060 9.320 0 -0.03(-0.32%)
Nov 04, 2013 9.210 9.620 9.210 9.350 98,368 +0.20(+2.19%)
Nov 01, 2013 9.550 9.800 9.010 9.150 0 -0.41(-4.29%)
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%)
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.