Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.04 16.29 15.85 16.15 34,979 +0.06(+0.37%)
Sep 26, 2013 16.04 16.18 15.91 16.09 61,276 +0.04(+0.28%)
Sep 25, 2013 15.84 16.28 15.73 16.05 65,342 +0.17(+1.07%)
Sep 24, 2013 15.93 16.02 15.75 15.87 105,437 -0.07(-0.46%)
Sep 23, 2013 15.99 16.16 15.88 15.95 71,042 -0.11(-0.69%)
Sep 20, 2013 16.02 16.21 15.84 16.06 174,187 +0.27(+1.69%)
Sep 19, 2013 15.40 15.95 15.37 15.79 111,255 +0.44(+2.84%)
Sep 18, 2013 15.24 15.79 15.24 15.36 168,964 +0.09(+0.58%)
Sep 17, 2013 15.70 15.98 14.86 15.27 193,350 -0.40(-2.55%)
Sep 16, 2013 15.18 16.21 14.66 15.67 191,388 +1.01(+6.87%)
Sep 13, 2013 14.02 14.71 13.73 14.66 126,438 +0.62(+4.43%)
Sep 12, 2013 14.05 14.16 13.92 14.04 100,667 +0.13(+0.90%)
Sep 11, 2013 14.06 14.20 13.90 13.91 113,044 -0.35(-2.44%)
Sep 10, 2013 14.18 14.40 13.94 14.26 107,684 +0.10(+0.73%)
Sep 09, 2013 14.20 14.39 13.91 14.16 129,776 -0.02(-0.16%)
Sep 06, 2013 14.13 14.32 13.77 14.18 175,165 +0.13(+0.95%)
Sep 05, 2013 13.88 14.29 13.34 14.05 245,444 +0.40(+2.93%)
Sep 04, 2013 13.40 13.86 13.32 13.65 80,245 +0.28(+2.10%)
Sep 03, 2013 13.28 13.47 13.18 13.37 69,561 +0.23(+1.75%)
Aug 30, 2013 13.16 13.45 13.13 13.14 136,918 -0.02(-0.17%)
Aug 29, 2013 12.74 13.30 12.74 13.16 122,976 +0.37(+2.89%)
Aug 28, 2013 12.63 12.81 12.62 12.79 71,987 +0.14(+1.11%)
Aug 27, 2013 12.89 12.93 12.56 12.65 56,140 -0.38(-2.90%)
Aug 26, 2013 12.88 13.11 12.76 13.03 69,459 +0.19(+1.50%)
Aug 23, 2013 12.98 13.20 12.72 12.83 75,507 -0.10(-0.74%)
Aug 22, 2013 11.72 13.00 11.72 12.93 173,172 +1.27(+10.92%)
Aug 21, 2013 11.78 11.78 11.57 11.66 44,132 -0.12(-1.01%)
Aug 20, 2013 11.39 11.82 11.34 11.77 117,905 +0.42(+3.72%)
Aug 19, 2013 11.40 11.66 11.35 11.35 48,840 -0.04(-0.32%)
Aug 16, 2013 11.51 11.68 11.38 11.39 97,182 -0.09(-0.77%)
Aug 15, 2013 11.80 11.86 11.48 11.48 101,443 -0.37(-3.12%)
Aug 14, 2013 12.03 12.20 11.83 11.85 54,275 -0.21(-1.78%)
Aug 13, 2013 11.95 12.17 11.86 12.06 41,161 +0.13(+1.05%)
Aug 12, 2013 11.85 12.00 11.85 11.94 55,340 +0.04(+0.37%)
Aug 09, 2013 11.98 12.03 11.86 11.89 104,687 -0.14(-1.17%)
Aug 08, 2013 11.95 12.10 11.88 12.03 26,190 +0.08(+0.68%)
Aug 07, 2013 12.06 12.06 11.89 11.95 46,203 -0.16(-1.34%)
Aug 06, 2013 12.28 12.47 12.11 12.12 87,496 -0.15(-1.21%)
Aug 05, 2013 12.26 12.44 12.23 12.26 68,983 +0.01(+0.06%)
Aug 02, 2013 11.90 12.31 11.81 12.26 179,602 +0.41(+3.50%)
Aug 01, 2013 11.82 11.91 11.70 11.84 56,740 +0.11(+0.95%)
Jul 31, 2013 11.67 11.90 11.58 11.73 55,014 +0.04(+0.32%)
Jul 30, 2013 11.88 11.93 11.57 11.69 169,621 -0.16(-1.37%)
Jul 29, 2013 12.14 12.25 11.84 11.86 74,077 -0.31(-2.56%)
Jul 26, 2013 12.50 12.62 12.14 12.17 88,117 -0.42(-3.35%)
Jul 25, 2013 12.46 12.80 12.43 12.59 99,219 +0.13(+1.01%)
Jul 24, 2013 12.41 12.49 12.14 12.46 104,388 +0.13(+1.02%)
Jul 23, 2013 12.38 12.39 12.14 12.34 116,521 -0.02(-0.18%)
Jul 22, 2013 11.95 12.46 11.95 12.36 145,590 +0.32(+2.64%)
Jul 19, 2013 11.94 12.18 11.90 12.04 114,952 +0.12(+0.99%)
Jul 18, 2013 11.83 12.03 11.77 11.92 141,397 +0.10(+0.88%)
Jul 17, 2013 12.03 12.03 11.76 11.82 44,093 -0.15(-1.24%)
Jul 16, 2013 12.11 12.11 11.93 11.97 140,981 -0.10(-0.80%)
Jul 15, 2013 12.11 12.13 11.99 12.06 72,457 +0.00(+0.00%)
Jul 12, 2013 11.91 12.20 11.86 12.06 155,278 +0.17(+1.43%)
Jul 11, 2013 11.66 11.91 11.55 11.89 107,424 +0.32(+2.75%)
Jul 10, 2013 11.38 11.61 11.38 11.57 62,561 +0.16(+1.43%)
Jul 09, 2013 11.27 11.55 11.20 11.41 72,557 +0.21(+1.92%)
Jul 08, 2013 11.45 11.45 11.09 11.20 73,150 -0.19(-1.63%)
Jul 05, 2013 11.57 11.57 11.22 11.38 95,639 +0.05(+0.46%)
Jul 03, 2013 11.31 11.40 11.10 11.33 92,936 +0.10(+0.92%)
Jul 02, 2013 11.55 11.63 11.11 11.23 145,098 -0.30(-2.57%)
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.