Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 12.53 12.53 11.60 11.71 63,348 -0.09(-0.76%)
Jul 31, 2013 11.93 12.00 11.73 11.80 0 -0.06(-0.51%)
Jul 30, 2013 12.17 12.17 11.74 11.86 0 -0.21(-1.74%)
Jul 29, 2013 12.33 12.40 12.00 12.07 0 -0.33(-2.66%)
Jul 26, 2013 12.60 12.61 12.22 12.40 0 -0.35(-2.75%)
Jul 25, 2013 12.57 12.75 12.27 12.75 0 +0.19(+1.51%)
Jul 24, 2013 12.90 12.90 12.38 12.56 0 -0.32(-2.48%)
Jul 23, 2013 12.98 13.00 12.80 12.88 0 -0.08(-0.62%)
Jul 22, 2013 12.77 13.00 12.75 12.96 0 +0.15(+1.17%)
Jul 19, 2013 12.93 12.94 12.77 12.81 0 -0.14(-1.08%)
Jul 18, 2013 12.99 13.09 12.93 12.95 0 -0.05(-0.38%)
Jul 17, 2013 13.05 13.20 12.93 13.00 80,208 -0.18(-1.37%)
Jul 16, 2013 13.24 13.39 13.10 13.18 0 -0.08(-0.60%)
Jul 15, 2013 13.30 13.40 13.13 13.26 0 +0.01(+0.08%)
Jul 12, 2013 13.13 13.30 13.13 13.25 0 +0.09(+0.68%)
Jul 11, 2013 13.30 13.30 13.05 13.16 0 +0.07(+0.53%)
Jul 10, 2013 12.96 13.13 12.90 13.09 0 +0.08(+0.61%)
Jul 09, 2013 12.92 13.11 12.30 13.01 0 +0.16(+1.25%)
Jul 08, 2013 12.95 13.00 12.79 12.85 94,734 -0.10(-0.77%)
Jul 05, 2013 12.73 13.03 12.50 12.95 0 +0.38(+3.02%)
Jul 03, 2013 12.46 12.65 12.45 12.57 0 +0.06(+0.48%)
Jul 02, 2013 12.53 12.53 12.39 12.51 0 -0.01(-0.08%)
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.