Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.14 15.59 14.79 15.40 0 -0.42(-2.65%)
Aug 29, 2013 14.45 15.88 14.25 15.82 1,160,463 +1.32(+9.10%)
Aug 28, 2013 13.76 14.50 13.60 14.50 0 +0.75(+5.45%)
Aug 27, 2013 14.05 14.11 13.60 13.75 108,029 -0.45(-3.17%)
Aug 26, 2013 13.99 14.30 13.91 14.20 0 +0.25(+1.79%)
Aug 23, 2013 13.78 14.00 13.61 13.95 0 +0.17(+1.23%)
Aug 22, 2013 13.78 13.98 13.77 13.78 38,225 +0.04(+0.29%)
Aug 21, 2013 13.44 13.82 13.44 13.74 0 +0.24(+1.78%)
Aug 20, 2013 13.48 13.64 13.41 13.50 39,159 +0.04(+0.30%)
Aug 19, 2013 13.18 13.77 13.02 13.46 89,241 +0.14(+1.05%)
Aug 16, 2013 13.29 13.57 13.15 13.32 0 -0.04(-0.30%)
Aug 15, 2013 13.65 13.65 12.94 13.36 111,431 -0.40(-2.91%)
Aug 14, 2013 13.62 13.79 13.61 13.76 75,056 +0.15(+1.10%)
Aug 13, 2013 13.76 13.81 13.40 13.61 69,446 -0.09(-0.66%)
Aug 12, 2013 13.58 13.84 13.58 13.70 65,011 +0.00(+0.00%)
Aug 09, 2013 13.74 13.80 13.65 13.70 60,662 -0.01(-0.07%)
Aug 08, 2013 13.73 13.86 13.64 13.71 69,942 +0.05(+0.37%)
Aug 07, 2013 13.52 13.73 13.36 13.66 67,006 +0.01(+0.07%)
Aug 06, 2013 13.25 13.75 13.18 13.65 219,159 +0.29(+2.17%)
Aug 05, 2013 13.30 13.52 13.30 13.36 62,745 -0.04(-0.30%)
Aug 02, 2013 13.29 13.67 13.18 13.40 113,833 +0.05(+0.37%)
Aug 01, 2013 13.28 13.56 13.01 13.35 115,040 +0.16(+1.21%)
Jul 31, 2013 13.85 14.10 12.85 13.19 0 -0.21(-1.57%)
Jul 30, 2013 13.39 13.55 13.23 13.40 0 +0.11(+0.83%)
Jul 29, 2013 13.30 13.35 13.11 13.29 0 -0.08(-0.60%)
Jul 26, 2013 13.23 13.49 13.20 13.37 0 -0.02(-0.15%)
Jul 25, 2013 13.00 13.40 13.00 13.39 0 +0.39(+3.00%)
Jul 24, 2013 13.25 13.34 12.85 13.00 0 -0.20(-1.52%)
Jul 23, 2013 13.25 13.25 13.13 13.20 0 -0.03(-0.23%)
Jul 22, 2013 13.01 13.25 12.91 13.23 0 -0.03(-0.23%)
Jul 19, 2013 13.21 13.35 12.86 13.26 0 +0.00(+0.00%)
Jul 18, 2013 13.25 13.36 13.19 13.26 0 +0.02(+0.15%)
Jul 17, 2013 13.36 13.39 13.20 13.24 72,964 +0.00(+0.00%)
Jul 16, 2013 13.23 13.37 13.18 13.24 0 -0.01(-0.08%)
Jul 15, 2013 13.80 13.80 13.00 13.25 0 -0.42(-3.07%)
Jul 12, 2013 13.59 13.90 13.59 13.67 0 +0.02(+0.15%)
Jul 11, 2013 13.47 13.78 13.42 13.65 0 +0.24(+1.79%)
Jul 10, 2013 13.40 13.63 13.28 13.41 0 -0.04(-0.30%)
Jul 09, 2013 13.24 13.72 13.20 13.45 0 +0.25(+1.89%)
Jul 08, 2013 13.13 13.25 13.00 13.20 0 +0.09(+0.69%)
Jul 05, 2013 12.98 13.23 12.14 13.11 0 +0.31(+2.42%)
Jul 03, 2013 12.37 12.89 12.26 12.80 0 +0.33(+2.65%)
Jul 02, 2013 12.38 12.51 12.27 12.47 0 +0.02(+0.12%)
Jul 01, 2013 12.41 12.70 12.40 12.46 0 +0.06(+0.52%)
Jun 28, 2013 12.57 13.00 12.27 12.39 168,469 +0.00(+0.00%)
Jun 26, 2013 12.75 12.75 12.12 12.39 0 -0.32(-2.52%)
Jun 25, 2013 12.95 12.95 12.66 12.71 0 -0.14(-1.09%)
Jun 24, 2013 12.44 12.91 12.44 12.85 0 +0.18(+1.42%)
Jun 21, 2013 12.35 12.80 12.35 12.67 112,798 +0.37(+3.01%)
Jun 20, 2013 12.44 12.53 12.06 12.30 0 -0.30(-2.38%)
Jun 19, 2013 13.14 13.25 12.56 12.60 0 -0.58(-4.40%)
Jun 18, 2013 13.15 13.50 12.86 13.18 0 +0.03(+0.23%)
Jun 17, 2013 12.98 13.26 12.76 13.15 0 +0.42(+3.30%)
Jun 14, 2013 12.86 13.00 12.49 12.73 0 -0.03(-0.24%)
Jun 13, 2013 12.00 12.84 11.76 12.76 122,011 +0.76(+6.33%)
Jun 12, 2013 11.65 12.20 11.64 12.00 169,500 +0.42(+3.63%)
Jun 11, 2013 11.90 12.06 11.36 11.58 103,150 -0.47(-3.90%)
Jun 10, 2013 11.41 12.08 11.32 12.05 0 +0.65(+5.70%)
Jun 07, 2013 10.95 11.45 10.66 11.40 0 +0.41(+3.73%)
Jun 06, 2013 10.65 11.09 10.63 10.99 65,349 +0.32(+3.00%)
Jun 05, 2013 10.73 10.98 10.41 10.67 0 -0.18(-1.66%)
Jun 04, 2013 10.69 11.15 10.33 10.85 0 +0.10(+0.93%)
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.