Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.81 12.89 12.73 12.75 5,186,718 -0.10(-0.78%)
Nov 27, 2013 12.93 12.97 12.83 12.85 8,167,748 -0.03(-0.23%)
Nov 26, 2013 12.94 12.97 12.82 12.88 9,021,760 -0.02(-0.16%)
Nov 25, 2013 12.98 13.10 12.90 12.90 12,890,905 -0.08(-0.62%)
Nov 22, 2013 12.96 13.01 12.83 12.98 8,200,425 +0.04(+0.31%)
Nov 21, 2013 12.78 13.02 12.72 12.94 13,325,461 +0.21(+1.65%)
Nov 20, 2013 12.78 12.82 12.67 12.73 11,582,412 -0.05(-0.39%)
Nov 19, 2013 12.82 12.88 12.66 12.78 11,452,571 -0.04(-0.31%)
Nov 18, 2013 12.90 12.97 12.76 12.82 10,672,506 -0.03(-0.23%)
Nov 15, 2013 12.97 13.00 12.84 12.85 13,326,361 -0.10(-0.77%)
Nov 14, 2013 13.05 13.05 12.92 12.95 8,045,643 -0.05(-0.38%)
Nov 13, 2013 12.84 13.00 12.71 13.00 7,876,689 +0.16(+1.25%)
Nov 12, 2013 12.94 13.02 12.78 12.84 6,170,680 -0.12(-0.93%)
Nov 11, 2013 13.04 13.10 12.92 12.96 7,800,074 -0.06(-0.46%)
Nov 08, 2013 12.49 13.02 12.45 13.02 11,086,031 +0.56(+4.49%)
Nov 07, 2013 12.70 12.79 12.45 12.46 9,429,174 -0.20(-1.58%)
Nov 06, 2013 12.66 12.69 12.50 12.66 7,547,197 +0.10(+0.80%)
Nov 05, 2013 12.43 12.67 12.37 12.56 9,532,338 +0.06(+0.48%)
Nov 04, 2013 12.56 12.61 12.42 12.50 7,881,541 -0.04(-0.32%)
Nov 01, 2013 12.55 12.65 12.48 12.54 8,741,167 +0.00(+0.04%)
Oct 31, 2013 12.51 12.67 12.47 12.54 10,740,292 +0.01(+0.04%)
Oct 30, 2013 12.66 12.72 12.51 12.53 10,593,942 -0.13(-1.03%)
Oct 29, 2013 12.75 12.78 12.59 12.66 8,935,989 -0.08(-0.63%)
Oct 28, 2013 12.66 12.80 12.63 12.74 8,823,989 +0.05(+0.39%)
Oct 25, 2013 12.68 12.73 12.60 12.69 9,772,064 +0.06(+0.48%)
Oct 24, 2013 12.64 12.68 12.55 12.63 10,623,465 +0.01(+0.08%)
Oct 23, 2013 12.59 12.67 12.55 12.62 12,568,920 -0.02(-0.16%)
Oct 22, 2013 12.57 12.69 12.53 12.64 17,891,161 +0.08(+0.64%)
Oct 21, 2013 12.57 12.61 12.49 12.56 9,270,612 -0.04(-0.32%)
Oct 18, 2013 12.66 12.68 12.38 12.60 11,808,056 +0.05(+0.44%)
Oct 17, 2013 12.28 12.55 12.11 12.54 15,720,292 +0.40(+3.34%)
Oct 16, 2013 12.04 12.38 11.93 12.14 18,173,421 +0.28(+2.36%)
Oct 15, 2013 11.91 11.96 11.80 11.86 8,655,470 -0.07(-0.59%)
Oct 14, 2013 11.81 11.95 11.77 11.93 7,848,389 +0.05(+0.42%)
Oct 11, 2013 11.71 11.90 11.63 11.88 8,227,975 +0.13(+1.11%)
Oct 10, 2013 11.49 11.76 11.49 11.75 11,409,258 +0.39(+3.43%)
Oct 09, 2013 11.30 11.45 11.24 11.36 12,837,794 +0.06(+0.53%)
Oct 08, 2013 11.44 11.54 11.25 11.30 15,804,340 -0.15(-1.31%)
Oct 07, 2013 11.54 11.56 11.42 11.45 9,126,898 -0.19(-1.63%)
Oct 04, 2013 11.46 11.70 11.44 11.64 8,577,335 +0.19(+1.66%)
Oct 03, 2013 11.39 11.51 11.30 11.45 12,828,293 +0.03(+0.26%)
Oct 02, 2013 11.42 11.54 11.38 11.42 11,039,005 -0.11(-0.95%)
Oct 01, 2013 11.39 11.56 11.32 11.53 9,426,555 +0.13(+1.14%)
Sep 30, 2013 11.15 11.41 11.05 11.40 10,268,706 +0.04(+0.35%)
Sep 27, 2013 11.27 11.45 11.20 11.36 8,777,680 +0.02(+0.18%)
Sep 26, 2013 11.45 11.48 11.26 11.34 9,182,817 -0.11(-0.96%)
Sep 25, 2013 11.44 11.57 11.29 11.45 8,266,374 +0.03(+0.26%)
Sep 24, 2013 11.33 11.50 11.22 11.42 13,390,114 +0.05(+0.44%)
Sep 23, 2013 11.50 11.55 11.28 11.37 14,445,390 -0.20(-1.73%)
Sep 20, 2013 11.57 11.64 11.40 11.57 23,129,394 -0.03(-0.26%)
Sep 19, 2013 12.11 12.11 11.53 11.60 21,306,715 -0.47(-3.89%)
Sep 18, 2013 12.13 12.24 12.04 12.07 8,734,028 -0.05(-0.41%)
Sep 17, 2013 12.07 12.15 12.02 12.12 5,502,759 +0.07(+0.58%)
Sep 16, 2013 12.10 12.12 12.01 12.05 6,661,720 +0.08(+0.67%)
Sep 13, 2013 11.97 12.02 11.88 11.97 4,550,431 +0.00(+0.00%)
Sep 12, 2013 12.06 12.09 11.93 11.97 6,762,427 -0.09(-0.75%)
Sep 11, 2013 12.11 12.20 11.97 12.06 7,270,528 -0.08(-0.66%)
Sep 10, 2013 12.08 12.15 12.03 12.14 9,438,848 +0.15(+1.25%)
Sep 09, 2013 11.95 12.00 11.78 11.99 9,041,601 +0.09(+0.76%)
Sep 06, 2013 11.97 11.99 11.73 11.90 14,096,942 +0.06(+0.51%)
Sep 05, 2013 11.70 11.94 11.69 11.84 10,870,456 +0.16(+1.37%)
Sep 04, 2013 11.66 11.80 11.58 11.68 14,742,786 +0.00(+0.00%)
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.