Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 2.941 3.001 2.929 2.983 1,357,959 +0.03(+0.91%)
Sep 27, 2013 2.968 3.005 2.929 2.956 0 -0.02(-0.50%)
Sep 26, 2013 3.001 3.025 2.947 2.971 1,383,146 -0.02(-0.80%)
Sep 25, 2013 3.007 3.040 2.959 2.995 1,908,243 +0.01(+0.20%)
Sep 24, 2013 2.992 3.062 2.872 2.989 4,830,358 +0.02(+0.50%)
Sep 23, 2013 2.998 3.010 2.776 2.974 5,909,703 -0.02(-0.80%)
Sep 20, 2013 3.190 3.214 2.983 2.998 0 -0.21(-6.64%)
Sep 19, 2013 2.971 3.211 2.884 3.211 7,870,670 +0.03(+0.94%)
Sep 18, 2013 3.214 3.298 3.172 3.181 0 -0.03(-1.03%)
Sep 17, 2013 3.172 3.292 3.160 3.214 0 +0.04(+1.23%)
Sep 16, 2013 3.259 3.229 3.169 3.175 0 -0.04(-1.20%)
Sep 13, 2013 3.226 3.250 3.181 3.213 0 -0.01(-0.20%)
Sep 12, 2013 3.250 3.277 3.187 3.220 0 -0.01(-0.28%)
Sep 11, 2013 3.196 3.283 3.184 3.229 0 +0.01(+0.28%)
Sep 10, 2013 3.385 3.397 3.163 3.220 3,015,974 -0.14(-4.28%)
Sep 09, 2013 3.418 3.421 3.319 3.364 0 -0.03(-0.88%)
Sep 06, 2013 3.445 3.449 3.364 3.394 0 -0.03(-0.96%)
Sep 05, 2013 3.451 3.472 3.400 3.427 1,294,714 -0.02(-0.44%)
Sep 04, 2013 3.421 3.466 3.382 3.442 0 +0.02(+0.44%)
Sep 03, 2013 3.466 3.478 3.394 3.427 0 +0.01(+0.44%)
Aug 30, 2013 3.409 3.445 3.388 3.412 0 -0.01(-0.18%)
Aug 29, 2013 3.412 3.490 3.364 3.418 2,412,383 +0.03(+0.80%)
Aug 28, 2013 3.358 3.448 3.346 3.391 0 +0.02(+0.62%)
Aug 27, 2013 3.430 3.443 3.325 3.370 4,094,622 -0.10(-2.85%)
Aug 26, 2013 3.511 3.523 3.433 3.469 0 -0.03(-0.77%)
Aug 23, 2013 3.487 3.520 3.457 3.496 0 +0.05(+1.39%)
Aug 22, 2013 3.358 3.457 3.355 3.448 2,322,405 +0.12(+3.61%)
Aug 21, 2013 3.343 3.363 3.283 3.328 0 -0.01(-0.27%)
Aug 20, 2013 3.310 3.361 3.274 3.337 2,554,741 +0.04(+1.28%)
Aug 19, 2013 3.322 3.358 3.271 3.295 3,337,369 -0.01(-0.18%)
Aug 16, 2013 3.274 3.316 3.247 3.301 0 +0.01(+0.27%)
Aug 15, 2013 3.301 3.328 3.214 3.292 2,266,579 -0.02(-0.45%)
Aug 14, 2013 3.160 3.421 3.160 3.307 6,057,713 +0.18(+5.76%)
Aug 13, 2013 3.196 3.241 3.109 3.127 3,277,087 -0.04(-1.33%)
Aug 12, 2013 3.253 3.298 3.100 3.169 3,751,250 -0.08(-2.58%)
Aug 09, 2013 3.238 3.319 3.061 3.253 7,346,476 -0.10(-2.95%)
Aug 08, 2013 3.397 3.433 3.328 3.352 4,999,167 -0.03(-0.80%)
Aug 07, 2013 3.271 3.451 3.196 3.379 4,658,807 +0.11(+3.21%)
Aug 06, 2013 3.538 3.616 2.494 3.274 36,568,004 -0.26(-7.46%)
Aug 05, 2013 3.460 3.538 3.459 3.538 1,642,489 +0.09(+2.52%)
Aug 02, 2013 3.529 3.547 3.445 3.451 1,910,543 -0.07(-1.96%)
Aug 01, 2013 3.556 3.559 3.496 3.520 2,300,147 +0.04(+1.12%)
Jul 31, 2013 3.466 3.502 3.409 3.481 0 +0.05(+1.31%)
Jul 30, 2013 3.574 3.601 3.409 3.436 0 -0.11(-3.05%)
Jul 29, 2013 3.469 3.562 3.466 3.544 4,055,155 +0.08(+2.25%)
Jul 26, 2013 3.430 3.496 3.391 3.466 0 +0.02(+0.70%)
Jul 25, 2013 3.361 3.481 3.361 3.442 4,561,931 +0.08(+2.50%)
Jul 24, 2013 3.364 3.436 3.316 3.358 3,730,689 +0.02(+0.54%)
Jul 23, 2013 3.373 3.457 3.334 3.340 0 -0.02(-0.45%)
Jul 22, 2013 3.340 3.451 3.322 3.355 3,065,969 +0.04(+1.18%)
Jul 19, 2013 3.343 3.382 3.286 3.316 3,336,609 -0.02(-0.45%)
Jul 18, 2013 3.400 3.424 3.307 3.331 3,745,042 -0.07(-2.03%)
Jul 17, 2013 3.451 3.536 3.391 3.400 6,363,808 +0.01(+0.35%)
Jul 16, 2013 3.421 3.451 3.308 3.388 0 -0.02(-0.44%)
Jul 15, 2013 3.322 3.433 3.196 3.403 0 +0.11(+3.28%)
Jul 12, 2013 3.196 3.376 3.196 3.295 0 +0.10(+3.20%)
Jul 11, 2013 3.106 3.232 3.058 3.193 4,415,557 +0.12(+3.91%)
Jul 10, 2013 3.025 3.085 3.003 3.073 0 +0.05(+1.59%)
Jul 09, 2013 2.950 3.069 2.947 3.025 3,250,807 +0.08(+2.65%)
Jul 08, 2013 2.971 2.971 2.899 2.947 1,874,102 +0.05(+1.76%)
Jul 05, 2013 2.935 2.965 2.851 2.896 0 -0.01(-0.31%)
Jul 03, 2013 2.848 2.905 2.791 2.905 0 +0.06(+2.00%)
Jul 02, 2013 2.908 2.923 2.848 2.848 0 -0.05(-1.66%)
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.