Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.57 14.95 14.53 14.54 5,148,712 -0.01(-0.07%)
Jul 30, 2013 14.53 14.88 14.53 14.55 5,017,523 +0.03(+0.20%)
Jul 29, 2013 14.48 14.64 14.39 14.52 0 +0.03(+0.20%)
Jul 26, 2013 14.14 14.65 13.98 14.50 0 +0.16(+1.09%)
Jul 25, 2013 13.91 14.40 13.85 14.34 13,053,486 +1.04(+7.86%)
Jul 24, 2013 13.38 13.38 13.13 13.29 4,605,707 +0.01(+0.07%)
Jul 23, 2013 13.32 13.46 13.25 13.29 0 +0.03(+0.22%)
Jul 22, 2013 13.12 13.28 13.03 13.26 0 +0.09(+0.67%)
Jul 19, 2013 13.10 13.22 12.97 13.17 0 +0.04(+0.30%)
Jul 18, 2013 13.07 13.21 13.04 13.13 1,966,253 +0.10(+0.75%)
Jul 17, 2013 12.94 13.06 12.86 13.03 2,131,435 +0.14(+1.06%)
Jul 16, 2013 13.16 13.23 12.85 12.89 0 -0.29(-2.22%)
Jul 15, 2013 13.17 13.28 13.02 13.19 0 +0.09(+0.67%)
Jul 12, 2013 13.01 13.11 12.88 13.10 0 +0.06(+0.45%)
Jul 11, 2013 13.35 13.37 12.89 13.04 4,323,066 -0.17(-1.26%)
Jul 10, 2013 13.14 13.25 13.03 13.21 2,065,552 +0.02(+0.15%)
Jul 09, 2013 13.19 13.27 13.01 13.19 0 +0.11(+0.82%)
Jul 08, 2013 12.88 13.17 12.86 13.08 0 +0.23(+1.82%)
Jul 05, 2013 12.70 12.86 12.66 12.85 0 +0.29(+2.33%)
Jul 03, 2013 12.47 12.58 12.39 12.55 0 -0.04(-0.31%)
Jul 02, 2013 12.50 12.88 12.42 12.59 0 +0.08(+0.62%)
Jul 01, 2013 12.36 12.73 12.36 12.51 0 +0.16(+1.26%)
Jun 28, 2013 12.23 12.43 12.04 12.36 5,477,242 +0.41(+3.43%)
Jun 26, 2013 11.77 12.08 11.70 11.95 0 +0.30(+2.60%)
Jun 25, 2013 11.83 11.93 11.64 11.65 0 +0.04(+0.34%)
Jun 24, 2013 11.77 11.86 11.33 11.61 0 -0.34(-2.82%)
Jun 21, 2013 11.89 12.05 11.71 11.94 5,290,376 +0.09(+0.78%)
Jun 20, 2013 11.65 11.92 11.54 11.85 5,852,794 +0.09(+0.75%)
Jun 19, 2013 11.80 11.99 11.69 11.76 0 -0.04(-0.33%)
Jun 18, 2013 11.65 11.88 11.59 11.80 5,863,426 +0.19(+1.60%)
Jun 17, 2013 11.26 11.68 11.24 11.62 0 +0.45(+4.02%)
Jun 14, 2013 11.41 11.42 11.01 11.17 0 -0.23(-2.06%)
Jun 13, 2013 11.19 11.41 11.14 11.40 4,730,298 +0.18(+1.57%)
Jun 12, 2013 11.36 11.45 11.18 11.23 2,823,968 -0.03(-0.26%)
Jun 11, 2013 11.44 11.59 11.21 11.25 2,756,965 -0.33(-2.86%)
Jun 10, 2013 11.50 11.60 11.38 11.59 0 +0.11(+0.94%)
Jun 07, 2013 11.23 11.48 11.17 11.48 0 +0.36(+3.25%)
Jun 06, 2013 10.87 11.12 10.84 11.12 0 +0.28(+2.61%)
Jun 05, 2013 11.16 11.18 10.84 10.84 0 -0.35(-3.14%)
Jun 04, 2013 11.32 11.45 11.03 11.19 0 -0.12(-1.04%)
Jun 03, 2013 11.39 11.53 11.10 11.30 3,545,769 -0.04(-0.34%)
May 31, 2013 11.47 11.65 11.34 11.34 3,256,846 -0.17(-1.48%)
May 30, 2013 11.48 11.70 11.40 11.51 0 +0.04(+0.38%)
May 29, 2013 11.38 11.60 11.33 11.47 4,116,923 -0.01(-0.09%)
May 28, 2013 11.18 11.58 11.18 11.48 4,497,677 +0.44(+3.98%)
May 24, 2013 11.10 11.20 10.98 11.04 0 -0.09(-0.79%)
May 23, 2013 10.98 11.17 10.76 11.13 3,364,265 +0.08(+0.71%)
May 22, 2013 11.23 11.52 11.00 11.05 0 -0.15(-1.31%)
May 21, 2013 11.23 11.32 11.17 11.20 0 -0.05(-0.43%)
May 20, 2013 11.20 11.40 11.17 11.24 0 -0.01(-0.09%)
May 17, 2013 11.10 11.27 11.09 11.25 0 +0.21(+1.86%)
May 16, 2013 10.97 11.13 10.85 11.05 4,155,989 -0.02(-0.18%)
May 15, 2013 11.05 11.15 10.90 11.07 0 +0.15(+1.34%)
May 13, 2013 10.86 10.96 10.82 10.92 0 +0.03(+0.27%)
May 10, 2013 10.62 10.92 10.48 10.89 0 +0.26(+2.48%)
May 09, 2013 10.61 10.77 10.56 10.63 0 +0.00(+0.00%)
May 08, 2013 10.63 10.70 10.56 10.63 0 -0.02(-0.18%)
May 07, 2013 10.64 10.72 10.46 10.65 0 +0.05(+0.46%)
May 06, 2013 10.57 10.70 10.52 10.60 3,702,985 +0.01(+0.09%)
May 03, 2013 10.28 10.65 10.18 10.59 0 +0.41(+4.03%)
May 02, 2013 9.878 10.21 9.809 10.18 0 +0.34(+3.47%)
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.