Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.99 13.99 13.61 13.70 0 -0.29(-2.09%)
Aug 29, 2013 13.76 14.11 13.73 14.00 1,110,420 +0.22(+1.63%)
Aug 28, 2013 13.74 14.00 13.67 13.77 0 +0.05(+0.36%)
Aug 27, 2013 14.00 14.06 13.60 13.72 0 -0.46(-3.23%)
Aug 26, 2013 14.31 14.35 14.16 14.18 1,733,277 -0.12(-0.82%)
Aug 23, 2013 14.34 14.34 14.17 14.30 0 -0.04(-0.27%)
Aug 22, 2013 14.15 14.38 14.10 14.34 0 +0.25(+1.80%)
Aug 21, 2013 14.20 14.32 14.01 14.09 0 -0.16(-1.10%)
Aug 20, 2013 14.01 14.32 13.97 14.24 2,745,292 +0.21(+1.53%)
Aug 19, 2013 14.15 14.29 14.03 14.03 2,465,063 -0.19(-1.31%)
Aug 16, 2013 14.11 14.35 14.11 14.21 0 +0.01(+0.07%)
Aug 15, 2013 14.21 14.30 14.11 14.20 2,335,994 -0.19(-1.29%)
Aug 14, 2013 14.23 14.43 14.22 14.39 3,010,556 +0.13(+0.89%)
Aug 13, 2013 14.16 14.38 14.11 14.26 2,395,046 +0.10(+0.69%)
Aug 12, 2013 14.24 14.32 14.10 14.16 2,494,917 -0.17(-1.16%)
Aug 09, 2013 14.30 14.42 14.13 14.33 1,830,276 +0.04(+0.31%)
Aug 08, 2013 14.30 14.52 14.18 14.29 2,298,825 +0.01(+0.10%)
Aug 07, 2013 14.66 14.71 13.96 14.27 5,835,370 -0.51(-3.43%)
Aug 06, 2013 14.93 14.96 14.68 14.78 1,398,572 -0.17(-1.11%)
Aug 05, 2013 14.89 15.02 14.75 14.94 2,188,062 +0.02(+0.13%)
Aug 02, 2013 14.81 14.98 14.75 14.93 2,165,052 +0.08(+0.53%)
Aug 01, 2013 14.65 14.89 14.65 14.85 3,559,850 +0.30(+2.08%)
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%)
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.