Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.94 12.24 11.94 11.95 3,368,762 -0.07(-0.58%)
Oct 30, 2013 11.97 12.03 11.90 12.02 453,120 +0.02(+0.17%)
Oct 29, 2013 11.77 12.05 11.77 12.00 1,145,450 +0.26(+2.21%)
Oct 28, 2013 11.78 11.99 11.73 11.74 537,634 -0.09(-0.76%)
Oct 25, 2013 11.50 11.87 11.50 11.83 672,557 +0.28(+2.42%)
Oct 24, 2013 11.45 11.70 11.37 11.55 2,619,747 +0.14(+1.23%)
Oct 23, 2013 11.30 11.54 11.29 11.41 2,926,565 +0.12(+1.06%)
Oct 22, 2013 11.25 11.39 11.22 11.29 1,528,252 +0.11(+0.98%)
Oct 21, 2013 11.18 11.24 11.16 11.18 1,201,717 -0.02(-0.18%)
Oct 18, 2013 11.15 11.20 11.12 11.20 239,123 +0.05(+0.45%)
Oct 17, 2013 11.13 11.20 11.08 11.15 203,775 -0.02(-0.18%)
Oct 16, 2013 11.20 11.23 11.14 11.17 184,918 -0.03(-0.27%)
Oct 15, 2013 11.25 11.25 11.12 11.20 218,900 -0.08(-0.71%)
Oct 11, 2013 11.28 11.28 11.28 0 -0.01(-0.09%)
Oct 10, 2013 11.05 11.32 11.05 11.29 245,700 +0.26(+2.36%)
Oct 09, 2013 11.01 11.09 11.01 11.03 319,316 +0.02(+0.18%)
Oct 08, 2013 11.10 11.12 11.00 11.01 222,458 +0.01(+0.09%)
Oct 07, 2013 11.02 11.07 10.96 11.00 146,713 -0.10(-0.90%)
Oct 04, 2013 11.09 11.26 11.09 11.10 250,027 -0.05(-0.45%)
Oct 03, 2013 11.30 11.30 10.98 11.15 306,792 -0.14(-1.24%)
Oct 02, 2013 11.15 11.38 11.12 11.29 256,333 +0.11(+0.98%)
Oct 01, 2013 11.23 11.36 11.12 11.18 315,402 -0.10(-0.89%)
Sep 30, 2013 11.23 11.38 11.23 11.28 213,125 +0.03(+0.27%)
Sep 27, 2013 11.20 11.29 11.10 11.25 416,961 +0.03(+0.27%)
Sep 26, 2013 11.02 11.25 11.02 11.22 442,327 +0.20(+1.81%)
Sep 25, 2013 11.20 11.22 10.99 11.02 440,749 -0.18(-1.61%)
Sep 24, 2013 11.21 11.24 11.20 11.20 1,114,662 +0.00(+0.00%)
Sep 23, 2013 11.16 11.27 11.16 11.20 259,829 +0.03(+0.27%)
Sep 20, 2013 11.19 11.30 11.15 11.17 1,067,262 -0.22(-1.93%)
Sep 19, 2013 11.38 11.44 11.35 11.39 299,896 -0.01(-0.09%)
Sep 18, 2013 11.38 11.44 11.33 11.40 334,439 +0.00(+0.00%)
Sep 17, 2013 11.40 11.51 11.34 11.40 318,469 -0.02(-0.18%)
Sep 16, 2013 11.48 11.48 11.37 11.42 529,448 -0.01(-0.09%)
Sep 13, 2013 11.55 11.57 11.42 11.43 169,362 -0.16(-1.38%)
Sep 12, 2013 11.58 11.75 11.50 11.59 377,398 -0.09(-0.77%)
Sep 11, 2013 11.50 11.71 11.50 11.68 171,917 +0.13(+1.13%)
Sep 10, 2013 11.56 11.67 11.50 11.55 168,030 +0.01(+0.09%)
Sep 09, 2013 11.47 11.56 11.43 11.54 250,798 +0.04(+0.35%)
Sep 06, 2013 11.37 11.53 11.35 11.50 211,773 +0.12(+1.05%)
Sep 05, 2013 11.30 11.39 11.29 11.38 890,891 -0.03(-0.26%)
Sep 04, 2013 11.30 11.43 11.30 11.41 415,260 +0.08(+0.71%)
Sep 03, 2013 11.26 11.40 11.26 11.33 247,328 +0.07(+0.62%)
Aug 30, 2013 11.26 11.26 11.26 0 +0.04(+0.36%)
Aug 29, 2013 11.10 11.23 11.10 11.22 72,665 +0.11(+0.99%)
Aug 28, 2013 11.00 11.15 10.92 11.11 104,308 +0.08(+0.73%)
Aug 27, 2013 11.33 11.34 10.96 11.03 246,861 -0.32(-2.82%)
Aug 26, 2013 11.33 11.49 11.31 11.35 340,480 -0.06(-0.53%)
Aug 23, 2013 11.30 11.42 11.24 11.41 621,326 +0.11(+0.97%)
Aug 22, 2013 11.20 11.43 11.20 11.30 325,376 +0.09(+0.80%)
Aug 21, 2013 11.27 11.36 11.20 11.21 128,083 -0.04(-0.36%)
Aug 20, 2013 11.14 11.32 11.14 11.25 151,761 +0.12(+1.08%)
Aug 19, 2013 11.22 11.22 11.11 11.13 150,184 -0.13(-1.15%)
Aug 16, 2013 11.18 11.28 11.12 11.26 312,590 +0.08(+0.72%)
Aug 15, 2013 11.30 11.30 11.11 11.18 542,305 -0.16(-1.41%)
Aug 14, 2013 11.35 11.46 11.26 11.34 305,039 -0.05(-0.44%)
Aug 13, 2013 11.31 11.42 11.20 11.39 293,398 +0.03(+0.26%)
Aug 12, 2013 11.22 11.46 11.19 11.36 278,992 -0.02(-0.18%)
Aug 09, 2013 11.81 11.81 11.31 11.38 703,181 -0.43(-3.64%)
Aug 08, 2013 11.85 11.94 11.69 11.81 1,108,522 +0.03(+0.25%)
Aug 07, 2013 11.76 11.83 11.73 11.78 583,287 -0.03(-0.25%)
Aug 06, 2013 11.78 11.85 11.71 11.81 616,303 -0.04(-0.34%)
Aug 02, 2013 11.85 11.85 11.85 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.