Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.55 11.67 11.36 11.60 0 +0.15(+1.31%)
Jul 30, 2013 11.91 12.00 11.36 11.45 0 -0.36(-3.05%)
Jul 29, 2013 11.56 11.87 11.55 11.81 1,216,846 +0.26(+2.25%)
Jul 26, 2013 11.43 11.65 11.30 11.55 0 +0.08(+0.70%)
Jul 25, 2013 11.20 11.60 11.20 11.47 1,368,916 +0.28(+2.50%)
Jul 24, 2013 11.21 11.45 11.05 11.19 1,119,482 +0.06(+0.54%)
Jul 23, 2013 11.24 11.52 11.11 11.13 0 -0.05(-0.45%)
Jul 22, 2013 11.13 11.50 11.07 11.18 920,017 +0.13(+1.18%)
Jul 19, 2013 11.14 11.27 10.95 11.05 1,001,229 -0.05(-0.45%)
Jul 18, 2013 11.33 11.41 11.02 11.10 1,123,789 -0.23(-2.03%)
Jul 17, 2013 11.50 11.79 11.30 11.33 1,909,612 +0.04(+0.35%)
Jul 16, 2013 11.40 11.50 11.03 11.29 0 -0.05(-0.44%)
Jul 15, 2013 11.07 11.44 10.65 11.34 0 +0.36(+3.28%)
Jul 12, 2013 10.65 11.25 10.65 10.98 0 +0.34(+3.20%)
Jul 11, 2013 10.35 10.77 10.19 10.64 1,324,993 +0.40(+3.91%)
Jul 10, 2013 10.08 10.28 10.01 10.24 0 +0.16(+1.59%)
Jul 09, 2013 9.830 10.23 9.820 10.08 975,482 +0.26(+2.65%)
Jul 08, 2013 9.900 9.900 9.660 9.820 562,369 +0.17(+1.76%)
Jul 05, 2013 9.780 9.880 9.500 9.650 0 -0.03(-0.31%)
Jul 03, 2013 9.490 9.680 9.300 9.680 0 +0.19(+2.00%)
Jul 02, 2013 9.690 9.740 9.490 9.490 0 -0.16(-1.66%)
Jul 01, 2013 9.400 9.820 9.350 9.650 979,535 +0.39(+4.21%)
Jun 28, 2013 9.380 9.540 9.250 9.260 1,378,500 -0.16(-1.70%)
Jun 27, 2013 9.920 10.10 9.410 9.420 2,614,598 -0.43(-4.37%)
Jun 26, 2013 10.20 10.27 9.540 9.850 0 -0.15(-1.50%)
Jun 25, 2013 9.340 10.15 9.250 10.00 0 +0.75(+8.11%)
Jun 24, 2013 9.480 10.00 9.130 9.250 0 -0.27(-2.84%)
Jun 21, 2013 11.03 11.55 8.210 9.520 15,922,540 -1.48(-13.45%)
Jun 20, 2013 9.900 12.45 9.850 11.00 20,390,584 -8.72(-44.22%)
Jun 19, 2013 19.70 19.76 19.70 19.72 265,400 +0.00(+0.00%)
Jun 18, 2013 19.57 19.80 19.57 19.72 0 +0.15(+0.77%)
Jun 17, 2013 19.64 19.64 19.54 19.57 0 -0.03(-0.15%)
Jun 14, 2013 19.56 19.60 19.37 19.60 0 +0.07(+0.36%)
Jun 13, 2013 19.65 19.65 19.53 19.53 418,171 -0.09(-0.46%)
Jun 12, 2013 19.70 19.70 19.58 19.62 609,592 -0.03(-0.15%)
Jun 11, 2013 19.67 19.71 19.60 19.65 397,963 -0.04(-0.20%)
Jun 10, 2013 19.75 19.76 19.65 19.69 0 -0.05(-0.25%)
Jun 07, 2013 19.84 19.84 19.65 19.74 0 -0.07(-0.35%)
Jun 06, 2013 19.80 19.83 19.72 19.81 458,809 +0.02(+0.10%)
Jun 05, 2013 19.77 19.83 19.77 19.79 0 -0.04(-0.20%)
Jun 04, 2013 19.84 19.84 19.76 19.83 0 -0.03(-0.15%)
Jun 03, 2013 19.82 19.86 19.68 19.86 631,517 +0.02(+0.10%)
May 31, 2013 19.77 19.91 19.70 19.84 794,360 +0.00(+0.00%)
May 30, 2013 19.74 19.85 19.74 19.84 312,515 +0.08(+0.40%)
May 29, 2013 19.74 19.78 19.70 19.76 238,799 -0.03(-0.15%)
May 28, 2013 19.90 19.90 19.74 19.79 393,683 -0.02(-0.10%)
May 24, 2013 19.72 19.83 19.72 19.81 0 +0.04(+0.20%)
May 23, 2013 19.65 19.84 19.60 19.77 0 -0.02(-0.10%)
May 22, 2013 19.74 19.82 19.72 19.79 0 +0.03(+0.15%)
May 21, 2013 19.76 19.88 19.71 19.76 0 +0.00(+0.00%)
May 20, 2013 19.75 19.79 19.72 19.76 0 -0.06(-0.30%)
May 17, 2013 19.84 19.84 19.70 19.82 0 +0.08(+0.41%)
May 16, 2013 19.73 19.76 19.68 19.74 448,404 +0.00(+0.00%)
May 15, 2013 19.65 19.77 19.65 19.74 0 +0.00(+0.00%)
May 13, 2013 19.60 19.75 19.52 19.74 0 +0.04(+0.20%)
May 10, 2013 19.65 19.77 19.63 19.70 0 +0.04(+0.20%)
May 09, 2013 19.89 19.95 19.57 19.66 0 -0.35(-1.75%)
May 08, 2013 19.52 20.01 19.49 20.01 0 +0.47(+2.41%)
May 07, 2013 19.49 19.59 19.44 19.54 0 +0.04(+0.21%)
May 06, 2013 19.28 19.66 19.28 19.50 0 -0.02(-0.10%)
May 03, 2013 19.49 19.64 19.48 19.52 0 +0.01(+0.05%)
May 02, 2013 20.42 20.67 19.11 19.51 0 -1.09(-5.29%)
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.