Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.04 13.34 13.01 13.02 138,126 -0.02(-0.17%)
Aug 29, 2013 12.63 13.18 12.63 13.04 124,061 +0.37(+2.89%)
Aug 28, 2013 12.52 12.70 12.51 12.68 72,622 +0.14(+1.11%)
Aug 27, 2013 12.78 12.82 12.45 12.54 56,635 -0.37(-2.90%)
Aug 26, 2013 12.76 13.00 12.65 12.91 70,071 +0.19(+1.50%)
Aug 23, 2013 12.87 13.09 12.61 12.72 76,173 -0.10(-0.74%)
Aug 22, 2013 11.61 12.88 11.61 12.82 174,700 +1.26(+10.92%)
Aug 21, 2013 11.68 11.68 11.47 11.55 44,521 -0.12(-1.01%)
Aug 20, 2013 11.29 11.72 11.24 11.67 118,946 +0.42(+3.72%)
Aug 19, 2013 11.30 11.56 11.25 11.25 49,270 -0.04(-0.33%)
Aug 16, 2013 11.41 11.58 11.28 11.29 98,040 -0.09(-0.77%)
Aug 15, 2013 11.70 11.75 11.38 11.38 102,338 -0.37(-3.12%)
Aug 14, 2013 11.93 12.10 11.72 11.75 54,754 -0.21(-1.78%)
Aug 13, 2013 11.85 12.06 11.76 11.96 41,524 +0.12(+1.05%)
Aug 12, 2013 11.75 11.90 11.75 11.83 55,828 +0.04(+0.37%)
Aug 09, 2013 11.88 11.92 11.75 11.79 105,610 -0.14(-1.17%)
Aug 08, 2013 11.84 11.99 11.77 11.93 26,421 +0.08(+0.68%)
Aug 07, 2013 11.96 11.96 11.78 11.85 46,611 -0.16(-1.34%)
Aug 06, 2013 12.17 12.37 12.00 12.01 88,268 -0.15(-1.21%)
Aug 05, 2013 12.15 12.33 12.12 12.16 69,592 +0.01(+0.06%)
Aug 02, 2013 11.80 12.20 11.71 12.15 181,187 +0.41(+3.50%)
Aug 01, 2013 11.72 11.80 11.60 11.74 57,240 +0.11(+0.95%)
Jul 31, 2013 11.57 11.80 11.48 11.63 55,500 +0.04(+0.32%)
Jul 30, 2013 11.77 11.83 11.47 11.59 171,117 -0.16(-1.37%)
Jul 29, 2013 12.03 12.14 11.74 11.75 74,731 -0.31(-2.55%)
Jul 26, 2013 12.39 12.51 12.04 12.06 88,895 -0.42(-3.35%)
Jul 25, 2013 12.35 12.68 12.32 12.48 100,094 +0.12(+1.01%)
Jul 24, 2013 12.30 12.38 12.03 12.35 105,309 +0.12(+1.02%)
Jul 23, 2013 12.27 12.28 12.03 12.23 117,548 -0.02(-0.18%)
Jul 22, 2013 11.85 12.35 11.85 12.25 146,874 +0.32(+2.64%)
Jul 19, 2013 11.83 12.08 11.80 11.94 115,966 +0.12(+0.99%)
Jul 18, 2013 11.72 11.92 11.67 11.82 142,645 +0.10(+0.88%)
Jul 17, 2013 11.93 11.93 11.66 11.72 44,482 -0.15(-1.24%)
Jul 16, 2013 12.00 12.00 11.83 11.86 142,225 -0.10(-0.80%)
Jul 15, 2013 12.00 12.02 11.88 11.96 73,096 +0.00(+0.00%)
Jul 12, 2013 11.80 12.09 11.75 11.96 156,648 +0.17(+1.43%)
Jul 11, 2013 11.56 11.80 11.45 11.79 108,372 +0.32(+2.75%)
Jul 10, 2013 11.28 11.51 11.28 11.47 63,113 +0.16(+1.43%)
Jul 09, 2013 11.17 11.44 11.10 11.31 73,197 +0.21(+1.92%)
Jul 08, 2013 11.35 11.35 11.00 11.10 73,795 -0.18(-1.63%)
Jul 05, 2013 11.47 11.47 11.12 11.28 96,483 +0.05(+0.46%)
Jul 03, 2013 11.21 11.30 11.00 11.23 93,755 +0.10(+0.92%)
Jul 02, 2013 11.45 11.53 11.01 11.13 146,378 -0.29(-2.57%)
Jul 01, 2013 11.59 11.71 11.32 11.42 166,256 -0.02(-0.19%)
Jun 28, 2013 11.77 11.81 11.40 11.44 717,557 -0.34(-2.86%)
Jun 27, 2013 11.63 11.86 11.55 11.78 323,123 +0.18(+1.58%)
Jun 26, 2013 11.63 11.65 11.49 11.60 97,125 +0.06(+0.51%)
Jun 25, 2013 11.67 11.74 11.38 11.54 86,410 -0.02(-0.19%)
Jun 24, 2013 11.44 11.62 11.12 11.56 141,723 -0.09(-0.76%)
Jun 21, 2013 12.08 12.14 11.50 11.65 160,202 -0.38(-3.17%)
Jun 20, 2013 12.31 13.44 11.96 12.03 89,186 -0.40(-3.24%)
Jun 19, 2013 12.64 13.14 12.43 12.43 79,105 -0.17(-1.34%)
Jun 18, 2013 12.22 12.65 12.22 12.60 147,471 +0.39(+3.18%)
Jun 17, 2013 12.13 12.41 12.07 12.21 78,906 +0.15(+1.22%)
Jun 14, 2013 12.12 12.38 11.97 12.07 43,686 -0.08(-0.66%)
Jun 13, 2013 12.10 12.22 12.00 12.15 84,140 +0.01(+0.06%)
Jun 12, 2013 12.21 12.24 12.11 12.14 104,506 -0.01(-0.12%)
Jun 11, 2013 12.26 12.30 11.84 12.16 80,510 -0.13(-1.08%)
Jun 10, 2013 12.26 12.36 11.99 12.29 229,494 +0.06(+0.48%)
Jun 07, 2013 11.89 12.34 11.74 12.23 80,747 +0.38(+3.22%)
Jun 06, 2013 11.81 12.39 11.69 11.85 56,623 +0.10(+0.81%)
Jun 05, 2013 11.87 11.91 11.59 11.75 60,241 -0.07(-0.56%)
Jun 04, 2013 11.91 12.46 11.60 11.82 85,581 -0.09(-0.74%)
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.