Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.33 14.33 13.94 14.04 0 -0.30(-2.09%)
Aug 29, 2013 14.10 14.45 14.07 14.34 1,083,916 +0.23(+1.63%)
Aug 28, 2013 14.08 14.34 14.00 14.11 0 +0.05(+0.36%)
Aug 27, 2013 14.34 14.40 13.93 14.06 0 -0.47(-3.23%)
Aug 26, 2013 14.66 14.70 14.51 14.53 1,691,906 -0.12(-0.82%)
Aug 23, 2013 14.69 14.69 14.52 14.65 0 -0.04(-0.27%)
Aug 22, 2013 14.50 14.73 14.44 14.69 0 +0.26(+1.80%)
Aug 21, 2013 14.55 14.67 14.35 14.43 0 -0.16(-1.10%)
Aug 20, 2013 14.35 14.67 14.31 14.59 2,679,765 +0.22(+1.53%)
Aug 19, 2013 14.50 14.64 14.37 14.37 2,406,224 -0.19(-1.30%)
Aug 16, 2013 14.46 14.70 14.46 14.56 0 +0.01(+0.07%)
Aug 15, 2013 14.56 14.65 14.45 14.55 2,280,236 -0.19(-1.29%)
Aug 14, 2013 14.58 14.79 14.56 14.74 2,938,697 +0.13(+0.89%)
Aug 13, 2013 14.51 14.73 14.45 14.61 2,337,879 +0.10(+0.69%)
Aug 12, 2013 14.59 14.67 14.44 14.51 2,435,366 -0.17(-1.16%)
Aug 09, 2013 14.65 14.77 14.48 14.68 1,786,589 +0.04(+0.31%)
Aug 08, 2013 14.65 14.87 14.53 14.63 2,243,954 +0.02(+0.10%)
Aug 07, 2013 15.02 15.07 14.30 14.62 5,696,085 -0.52(-3.43%)
Aug 06, 2013 15.29 15.33 15.04 15.14 1,365,190 -0.17(-1.11%)
Aug 05, 2013 15.25 15.39 15.11 15.31 2,135,835 +0.02(+0.13%)
Aug 02, 2013 15.17 15.35 15.12 15.29 2,113,374 +0.08(+0.53%)
Aug 01, 2013 15.01 15.25 15.01 15.21 3,474,880 +0.31(+2.08%)
Jul 31, 2013 14.93 15.31 14.89 14.90 5,025,817 -0.01(-0.07%)
Jul 30, 2013 14.89 15.24 14.89 14.91 4,897,759 +0.03(+0.20%)
Jul 29, 2013 14.83 15.00 14.74 14.88 0 +0.03(+0.20%)
Jul 26, 2013 14.49 15.01 14.32 14.85 0 +0.16(+1.09%)
Jul 25, 2013 14.25 14.75 14.19 14.69 12,741,910 +1.07(+7.86%)
Jul 24, 2013 13.71 13.71 13.45 13.62 4,495,773 +0.01(+0.07%)
Jul 23, 2013 13.65 13.79 13.57 13.61 0 +0.03(+0.22%)
Jul 22, 2013 13.44 13.60 13.35 13.58 0 +0.09(+0.67%)
Jul 19, 2013 13.42 13.54 13.29 13.49 0 +0.04(+0.30%)
Jul 18, 2013 13.39 13.53 13.36 13.45 1,919,321 +0.10(+0.75%)
Jul 17, 2013 13.26 13.38 13.17 13.35 2,080,560 +0.14(+1.06%)
Jul 16, 2013 13.48 13.55 13.16 13.21 0 -0.30(-2.22%)
Jul 15, 2013 13.49 13.60 13.34 13.51 0 +0.09(+0.67%)
Jul 12, 2013 13.33 13.43 13.20 13.42 0 +0.06(+0.45%)
Jul 11, 2013 13.68 13.70 13.21 13.36 4,219,878 -0.17(-1.26%)
Jul 10, 2013 13.46 13.57 13.35 13.53 2,016,249 +0.02(+0.15%)
Jul 09, 2013 13.51 13.59 13.33 13.51 0 +0.11(+0.82%)
Jul 08, 2013 13.19 13.49 13.17 13.40 0 +0.24(+1.82%)
Jul 05, 2013 13.01 13.17 12.97 13.16 0 +0.30(+2.33%)
Jul 03, 2013 12.78 12.88 12.69 12.86 0 -0.04(-0.31%)
Jul 02, 2013 12.81 13.20 12.72 12.90 0 +0.08(+0.62%)
Jul 01, 2013 12.66 13.04 12.66 12.82 0 +0.16(+1.26%)
Jun 28, 2013 12.53 12.73 12.33 12.66 5,346,505 +0.42(+3.43%)
Jun 26, 2013 12.06 12.38 11.99 12.24 0 +0.31(+2.60%)
Jun 25, 2013 12.12 12.22 11.93 11.93 0 +0.04(+0.34%)
Jun 24, 2013 12.06 12.15 11.61 11.89 0 -0.34(-2.82%)
Jun 21, 2013 12.18 12.34 11.99 12.23 5,164,099 +0.09(+0.78%)
Jun 20, 2013 11.94 12.21 11.82 12.14 5,713,093 +0.09(+0.75%)
Jun 19, 2013 12.09 12.29 11.98 12.05 0 -0.04(-0.33%)
Jun 18, 2013 11.94 12.18 11.87 12.09 5,723,471 +0.19(+1.60%)
Jun 17, 2013 11.54 11.97 11.51 11.90 0 +0.46(+4.02%)
Jun 14, 2013 11.69 11.70 11.28 11.44 0 -0.24(-2.05%)
Jun 13, 2013 11.46 11.69 11.41 11.68 4,617,390 +0.18(+1.57%)
Jun 12, 2013 11.64 11.73 11.45 11.50 2,756,563 -0.03(-0.26%)
Jun 11, 2013 11.72 11.87 11.48 11.53 2,691,159 -0.34(-2.86%)
Jun 10, 2013 11.78 11.88 11.66 11.87 0 +0.11(+0.94%)
Jun 07, 2013 11.50 11.76 11.44 11.76 0 +0.37(+3.25%)
Jun 06, 2013 11.14 11.39 11.10 11.39 0 +0.29(+2.61%)
Jun 05, 2013 11.43 11.45 11.10 11.10 0 -0.36(-3.14%)
Jun 04, 2013 11.60 11.73 11.30 11.46 0 -0.12(-1.04%)
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.