Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 15.02 15.11 14.82 14.85 0 -0.23(-1.51%)
Aug 29, 2013 15.01 15.12 15.00 15.08 693,560 +0.08(+0.56%)
Aug 28, 2013 14.91 15.17 14.78 14.99 0 +0.05(+0.35%)
Aug 27, 2013 14.88 15.04 14.64 14.94 1,130,480 -0.13(-0.89%)
Aug 26, 2013 15.24 15.29 14.96 15.08 0 -0.18(-1.17%)
Aug 23, 2013 15.30 15.47 15.14 15.25 0 -0.05(-0.30%)
Aug 22, 2013 15.17 15.35 15.09 15.30 393,960 +0.13(+0.85%)
Aug 21, 2013 15.33 15.39 14.95 15.17 0 -0.21(-1.38%)
Aug 20, 2013 15.27 15.47 15.24 15.38 1,127,220 +0.15(+0.98%)
Aug 19, 2013 15.45 15.51 15.23 15.23 475,670 -0.23(-1.50%)
Aug 16, 2013 15.29 15.53 15.27 15.46 0 +0.10(+0.64%)
Aug 15, 2013 15.82 15.91 15.29 15.37 739,510 -0.61(-3.83%)
Aug 14, 2013 16.10 16.15 15.93 15.98 423,610 -0.17(-1.08%)
Aug 13, 2013 16.28 16.40 16.04 16.15 765,490 -0.13(-0.79%)
Aug 12, 2013 15.95 16.34 15.77 16.28 509,190 +0.19(+1.20%)
Aug 09, 2013 16.11 16.30 15.86 16.09 759,950 -0.09(-0.54%)
Aug 08, 2013 16.34 16.46 16.06 16.18 614,430 -0.07(-0.40%)
Aug 07, 2013 16.28 16.37 16.02 16.24 702,280 -0.03(-0.19%)
Aug 06, 2013 16.07 16.30 15.92 16.27 1,349,070 +0.13(+0.84%)
Aug 05, 2013 15.97 16.14 15.95 16.14 771,420 +0.18(+1.13%)
Aug 02, 2013 15.83 15.97 15.81 15.96 1,011,790 +0.04(+0.23%)
Aug 01, 2013 15.76 16.16 15.74 15.92 2,178,200 +0.26(+1.69%)
Jul 31, 2013 15.74 16.05 15.64 15.65 0 -0.09(-0.59%)
Jul 30, 2013 15.70 15.82 15.43 15.75 0 +0.07(+0.46%)
Jul 29, 2013 15.97 15.99 15.46 15.68 0 -0.33(-2.06%)
Jul 26, 2013 15.60 16.09 15.42 16.01 0 +0.30(+1.94%)
Jul 25, 2013 13.97 15.84 13.80 15.70 0 +2.30(+17.21%)
Jul 24, 2013 13.59 13.71 13.32 13.40 0 -0.11(-0.84%)
Jul 23, 2013 13.67 13.76 13.46 13.51 888,180 -0.16(-1.19%)
Jul 22, 2013 13.65 13.86 13.64 13.67 0 -0.05(-0.39%)
Jul 19, 2013 13.66 13.75 13.62 13.73 0 +0.05(+0.36%)
Jul 18, 2013 13.69 13.82 13.54 13.68 0 +0.02(+0.11%)
Jul 17, 2013 13.71 13.73 13.62 13.66 625,220 -0.01(-0.08%)
Jul 16, 2013 13.67 13.70 13.52 13.67 0 +0.02(+0.14%)
Jul 15, 2013 13.42 13.66 13.32 13.65 0 +0.34(+2.52%)
Jul 12, 2013 13.62 13.67 13.29 13.32 0 -0.32(-2.35%)
Jul 11, 2013 13.74 13.76 13.58 13.64 0 +0.05(+0.37%)
Jul 10, 2013 13.73 13.91 13.56 13.59 0 -0.11(-0.80%)
Jul 09, 2013 13.81 13.87 13.64 13.70 0 -0.03(-0.23%)
Jul 08, 2013 13.60 13.74 13.50 13.73 0 +0.17(+1.27%)
Jul 05, 2013 13.42 13.56 13.30 13.56 0 +0.31(+2.35%)
Jul 03, 2013 13.23 13.36 13.06 13.25 0 +0.06(+0.45%)
Jul 02, 2013 13.14 13.30 13.00 13.19 0 +0.09(+0.65%)
Jul 01, 2013 12.98 13.24 12.98 13.10 0 +0.20(+1.52%)
Jun 28, 2013 12.90 13.03 12.84 12.91 1,935,660 -0.04(-0.34%)
Jun 27, 2013 12.86 13.07 12.85 12.95 1,959,650 +0.15(+1.16%)
Jun 26, 2013 12.65 12.84 12.51 12.80 0 +0.23(+1.85%)
Jun 25, 2013 12.60 12.61 12.44 12.57 0 +0.07(+0.53%)
Jun 24, 2013 12.33 12.53 12.33 12.50 0 +0.04(+0.33%)
Jun 21, 2013 12.18 12.48 12.18 12.46 2,053,230 +0.33(+2.75%)
Jun 20, 2013 12.03 12.20 11.94 12.13 0 -0.05(-0.43%)
Jun 19, 2013 12.38 12.44 12.13 12.18 0 -0.24(-1.92%)
Jun 18, 2013 11.85 12.46 11.78 12.42 0 +0.57(+4.85%)
Jun 17, 2013 11.64 11.97 11.52 11.85 1,058,150 +0.29(+2.47%)
Jun 14, 2013 11.55 11.69 11.44 11.56 0 +0.02(+0.17%)
Jun 13, 2013 11.55 11.56 11.49 11.54 992,250 -0.02(-0.15%)
Jun 12, 2013 11.68 11.68 11.51 11.56 832,850 -0.00(-0.02%)
Jun 11, 2013 11.55 11.59 11.48 11.56 0 -0.10(-0.88%)
Jun 10, 2013 11.54 11.69 11.51 11.66 0 +0.13(+1.17%)
Jun 07, 2013 11.42 11.58 11.25 11.53 0 +0.21(+1.90%)
Jun 06, 2013 11.21 11.32 11.17 11.31 978,410 +0.08(+0.76%)
Jun 05, 2013 11.25 11.28 11.07 11.23 0 -0.06(-0.53%)
Jun 04, 2013 11.24 11.45 11.17 11.29 0 +0.03(+0.23%)
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.