Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.60 11.64 11.25 11.32 0 -0.28(-2.41%)
Aug 29, 2013 11.46 11.71 11.45 11.60 2,276,539 +0.12(+1.09%)
Aug 28, 2013 11.38 11.56 11.15 11.47 2,267,093 +0.11(+0.97%)
Aug 27, 2013 11.52 11.58 11.34 11.37 2,004,466 -0.38(-3.19%)
Aug 26, 2013 11.75 11.90 11.72 11.74 1,277,643 -0.05(-0.42%)
Aug 23, 2013 11.79 11.82 11.52 11.79 0 +0.00(+0.00%)
Aug 22, 2013 11.68 11.85 11.65 11.79 1,240,881 +0.15(+1.29%)
Aug 21, 2013 11.88 11.94 11.62 11.64 2,324,735 -0.30(-2.51%)
Aug 20, 2013 11.92 12.01 11.85 11.94 1,685,647 +0.02(+0.17%)
Aug 19, 2013 11.92 12.03 11.84 11.92 2,202,344 -0.04(-0.38%)
Aug 16, 2013 11.81 12.02 11.80 11.96 0 +0.11(+0.89%)
Aug 15, 2013 12.29 12.30 11.80 11.86 3,647,126 -0.57(-4.59%)
Aug 14, 2013 12.53 12.66 12.42 12.43 2,136,353 -0.13(-1.04%)
Aug 13, 2013 12.75 12.77 12.55 12.56 1,869,638 -0.19(-1.49%)
Aug 12, 2013 12.46 12.91 12.45 12.75 1,836,442 +0.20(+1.59%)
Aug 09, 2013 12.49 12.63 12.44 12.55 2,028,228 +0.05(+0.40%)
Aug 08, 2013 12.79 12.85 12.50 12.50 2,104,160 -0.20(-1.57%)
Aug 07, 2013 12.70 12.80 12.62 12.70 1,799,698 -0.09(-0.70%)
Aug 06, 2013 12.99 13.02 12.65 12.79 1,365,936 -0.19(-1.46%)
Aug 05, 2013 12.83 13.04 12.83 12.98 1,698,865 +0.08(+0.62%)
Aug 02, 2013 12.99 13.03 12.83 12.90 1,712,891 -0.20(-1.53%)
Aug 01, 2013 12.98 13.12 12.77 13.10 3,241,665 +0.33(+2.62%)
Jul 31, 2013 12.70 12.90 12.70 12.77 0 +0.11(+0.83%)
Jul 30, 2013 12.59 12.72 12.52 12.66 0 +0.10(+0.80%)
Jul 29, 2013 12.65 12.75 12.46 12.56 0 -0.01(-0.08%)
Jul 26, 2013 12.49 12.62 12.45 12.57 0 +0.00(+0.00%)
Jul 25, 2013 12.55 12.73 12.44 12.57 0 -0.02(-0.16%)
Jul 24, 2013 12.86 12.97 12.56 12.59 0 -0.19(-1.49%)
Jul 23, 2013 12.98 13.00 12.70 12.78 0 -0.02(-0.16%)
Jul 22, 2013 12.89 12.95 12.61 12.80 6,271,267 +0.23(+1.83%)
Jul 19, 2013 12.50 12.57 12.08 12.57 4,992,978 +0.11(+0.88%)
Jul 18, 2013 13.00 13.23 12.20 12.46 12,634,580 +0.56(+4.71%)
Jul 17, 2013 11.64 11.90 11.52 11.90 3,904,738 +0.30(+2.59%)
Jul 16, 2013 11.43 11.63 11.42 11.60 3,059,142 +0.16(+1.40%)
Jul 15, 2013 11.34 11.66 11.25 11.44 0 -0.20(-1.72%)
Jul 12, 2013 11.38 11.71 11.36 11.64 0 +0.19(+1.66%)
Jul 11, 2013 11.24 11.50 11.17 11.45 2,559,434 +0.41(+3.71%)
Jul 10, 2013 10.95 11.10 10.94 11.04 1,585,122 +0.08(+0.73%)
Jul 09, 2013 10.81 10.98 10.74 10.96 0 +0.22(+2.00%)
Jul 08, 2013 10.98 10.99 10.70 10.74 0 -0.21(-1.87%)
Jul 05, 2013 10.99 11.02 10.75 10.95 0 +0.13(+1.20%)
Jul 03, 2013 10.73 10.99 10.70 10.82 0 +0.01(+0.09%)
Jul 02, 2013 10.84 11.02 10.70 10.81 0 -0.08(-0.73%)
Jul 01, 2013 10.80 11.01 10.70 10.89 0 +0.16(+1.49%)
Jun 28, 2013 10.50 10.77 10.44 10.73 13,957,042 +0.15(+1.42%)
Jun 27, 2013 10.49 10.73 10.46 10.58 0 +0.15(+1.44%)
Jun 26, 2013 10.50 10.55 10.21 10.43 0 +0.10(+0.97%)
Jun 25, 2013 10.22 10.38 10.02 10.33 0 +0.10(+0.98%)
Jun 24, 2013 10.39 10.43 10.10 10.23 0 -0.25(-2.43%)
Jun 21, 2013 10.61 10.72 10.46 10.48 2,945,672 -0.12(-1.13%)
Jun 20, 2013 10.82 10.93 10.47 10.61 0 -0.37(-3.33%)
Jun 19, 2013 11.28 11.42 10.97 10.97 0 -0.30(-2.66%)
Jun 18, 2013 11.26 11.36 11.25 11.27 0 +0.03(+0.27%)
Jun 17, 2013 11.09 11.35 11.01 11.24 0 +0.27(+2.46%)
Jun 14, 2013 10.74 11.08 10.63 10.97 0 +0.20(+1.86%)
Jun 13, 2013 10.34 10.80 10.26 10.77 1,785,034 +0.40(+3.86%)
Jun 12, 2013 10.68 10.84 10.34 10.37 1,960,339 -0.24(-2.26%)
Jun 11, 2013 10.70 10.83 10.56 10.61 1,641,241 -0.27(-2.48%)
Jun 10, 2013 10.91 10.98 10.83 10.88 0 +0.03(+0.28%)
Jun 07, 2013 10.72 10.93 10.70 10.85 0 +0.06(+0.56%)
Jun 06, 2013 10.90 11.03 10.64 10.79 0 -0.14(-1.28%)
Jun 05, 2013 11.07 11.11 10.83 10.93 0 -0.17(-1.53%)
Jun 04, 2013 11.07 11.37 10.97 11.10 0 +0.01(+0.09%)
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.