Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.20 13.78 13.78 13.78 63,600 -0.18(-1.29%)
Dec 30, 2013 13.89 14.10 13.39 13.96 72,150 +0.05(+0.36%)
Dec 27, 2013 14.14 14.14 13.67 13.91 37,063 -0.08(-0.57%)
Dec 26, 2013 13.85 14.20 13.84 13.99 68,661 +0.15(+1.08%)
Dec 24, 2013 13.30 13.95 13.21 13.84 83,675 +0.55(+4.14%)
Dec 23, 2013 13.62 13.73 13.15 13.29 64,939 -0.21(-1.56%)
Dec 20, 2013 12.65 13.65 12.39 13.50 267,057 +0.97(+7.74%)
Dec 19, 2013 12.30 13.10 12.30 12.53 107,210 +0.26(+2.12%)
Dec 18, 2013 12.26 12.40 12.01 12.27 134,286 -0.01(-0.08%)
Dec 17, 2013 12.43 12.50 12.06 12.28 60,248 -0.22(-1.76%)
Dec 16, 2013 12.80 12.98 12.26 12.50 90,501 -0.05(-0.40%)
Dec 13, 2013 12.70 13.18 12.50 12.55 122,785 -0.06(-0.48%)
Dec 12, 2013 12.60 12.90 12.50 12.61 86,416 -0.03(-0.24%)
Dec 11, 2013 12.08 12.81 12.08 12.64 114,580 +0.53(+4.38%)
Dec 10, 2013 12.10 12.30 11.91 12.11 75,704 +0.03(+0.25%)
Dec 09, 2013 12.41 12.50 11.90 12.08 159,218 -0.41(-3.28%)
Dec 06, 2013 13.00 13.27 12.40 12.49 0 -0.28(-2.19%)
Dec 05, 2013 13.32 13.76 12.69 12.77 0 -0.81(-5.96%)
Dec 04, 2013 13.80 14.14 13.31 13.58 0 -0.20(-1.45%)
Dec 03, 2013 14.34 14.34 13.47 13.78 0 -0.71(-4.90%)
Dec 02, 2013 15.02 15.02 14.15 14.49 0 -0.24(-1.63%)
Nov 29, 2013 14.35 15.10 14.33 14.73 0 +0.48(+3.37%)
Nov 27, 2013 13.98 14.27 13.75 14.25 0 +0.20(+1.42%)
Nov 26, 2013 14.04 14.35 13.68 14.05 0 -0.16(-1.13%)
Nov 25, 2013 14.00 14.39 13.86 14.21 0 +0.40(+2.90%)
Nov 22, 2013 14.03 14.53 13.70 13.81 0 +0.10(+0.73%)
Nov 21, 2013 13.33 14.14 13.25 13.71 0 +0.36(+2.70%)
Nov 20, 2013 13.21 14.25 13.15 13.35 0 +0.07(+0.53%)
Nov 19, 2013 14.20 14.24 13.20 13.28 0 -0.90(-6.35%)
Nov 18, 2013 16.00 16.20 13.85 14.18 0 -1.27(-8.22%)
Nov 15, 2013 15.76 16.68 15.00 15.45 0 +0.48(+3.21%)
Nov 14, 2013 13.60 15.16 12.80 14.97 0 +2.58(+20.82%)
Nov 12, 2013 12.55 12.64 12.18 12.39 0 +0.04(+0.32%)
Nov 11, 2013 11.42 12.79 11.30 12.35 0 +1.03(+9.10%)
Nov 08, 2013 11.15 11.65 11.09 11.32 0 +0.19(+1.71%)
Nov 07, 2013 12.69 12.69 11.00 11.13 0 -1.49(-11.81%)
Nov 06, 2013 13.04 13.37 12.51 12.62 0 -0.05(-0.39%)
Nov 05, 2013 12.01 12.99 12.00 12.67 0 +0.37(+3.01%)
Nov 04, 2013 12.82 13.10 11.57 12.30 0 -0.54(-4.21%)
Nov 01, 2013 14.07 14.10 12.76 12.84 0 -0.95(-6.89%)
Oct 31, 2013 14.56 14.80 13.61 13.79 0 -0.42(-2.96%)
Oct 30, 2013 14.51 14.92 14.10 14.21 0 -0.32(-2.20%)
Oct 29, 2013 14.60 14.99 14.42 14.53 0 -0.07(-0.48%)
Oct 28, 2013 15.25 15.61 14.06 14.60 0 -0.39(-2.60%)
Oct 25, 2013 14.18 15.75 14.18 14.99 0 +0.89(+6.31%)
Oct 24, 2013 14.07 14.32 14.01 14.10 0 -0.03(-0.21%)
Oct 23, 2013 14.34 14.73 13.62 14.13 0 -0.18(-1.26%)
Oct 22, 2013 14.95 15.57 14.10 14.31 0 -0.20(-1.38%)
Oct 21, 2013 15.14 15.17 13.81 14.51 0 -0.73(-4.82%)
Oct 18, 2013 16.29 16.68 15.23 15.24 262,722 -1.45(-8.66%)
Oct 17, 2013 18.02 18.42 16.09 16.69 0 -1.29(-7.17%)
Oct 16, 2013 18.07 18.10 17.30 17.98 0 +0.45(+2.57%)
Oct 15, 2013 17.37 18.66 17.35 17.53 0 +0.09(+0.52%)
Oct 14, 2013 15.99 18.18 15.51 17.44 0 +1.44(+9.00%)
Oct 11, 2013 16.31 16.75 15.75 16.00 0 -0.98(-5.77%)
Oct 10, 2013 15.43 17.73 15.43 16.98 0 +1.59(+10.33%)
Oct 09, 2013 16.70 17.75 15.15 15.39 0 -3.36(-17.92%)
Oct 08, 2013 20.10 20.10 17.25 18.75 0 -1.13(-5.68%)
Oct 07, 2013 19.80 21.38 19.38 19.88 0 -0.03(-0.15%)
Oct 04, 2013 20.00 20.84 19.11 19.91 0 +0.03(+0.15%)
Oct 03, 2013 20.49 21.40 19.25 19.88 0 -0.06(-0.30%)
Oct 02, 2013 19.50 22.59 19.00 19.94 0 +0.34(+1.73%)
Oct 01, 2013 20.10 22.38 19.00 19.60 0 -1.40(-6.67%)
Sep 27, 2013 16.87 22.85 16.65 21.00 0 +4.75(+29.23%)
Sep 26, 2013 14.81 18.49 14.41 16.25 0 +2.39(+17.24%)
Sep 25, 2013 12.89 14.25 12.89 13.86 0 +1.06(+8.28%)
Sep 24, 2013 12.45 12.85 12.16 12.80 0 +0.32(+2.56%)
Sep 23, 2013 12.28 12.55 12.00 12.48 0 +0.40(+3.31%)
Sep 20, 2013 12.94 12.94 12.08 12.08 0 -0.57(-4.51%)
Sep 19, 2013 12.93 13.00 12.60 12.65 0 -0.09(-0.71%)
Sep 18, 2013 12.28 12.94 12.23 12.74 0 +0.17(+1.35%)
Sep 17, 2013 13.36 13.50 12.00 12.57 0 -0.20(-1.57%)
Sep 16, 2013 12.61 14.07 12.44 12.77 0 +0.63(+5.19%)
Sep 13, 2013 11.46 12.42 11.35 12.14 0 +1.05(+9.47%)
Sep 12, 2013 10.50 11.09 10.34 11.09 0 +0.91(+8.94%)
Sep 11, 2013 9.880 10.20 9.570 10.18 102,649 +0.28(+2.83%)
Sep 10, 2013 9.900 9.900 9.510 9.900 0 -0.04(-0.40%)
Sep 09, 2013 9.880 10.00 9.676 9.940 0 +0.09(+0.91%)
Sep 06, 2013 9.990 10.00 9.660 9.850 0 -0.03(-0.30%)
Sep 05, 2013 9.890 9.909 9.500 9.880 0 +0.03(+0.30%)
Sep 04, 2013 9.720 9.890 9.650 9.850 0 +0.15(+1.53%)
Sep 03, 2013 9.940 9.940 9.700 9.701 21,007 +0.01(+0.12%)
Aug 30, 2013 9.910 9.910 9.660 9.690 0 +0.09(+0.94%)
Aug 29, 2013 9.800 9.886 9.550 9.600 0 -0.17(-1.74%)
Aug 28, 2013 9.950 10.05 9.710 9.770 0 -0.03(-0.31%)
Aug 27, 2013 9.910 10.00 9.730 9.800 0 -0.07(-0.71%)
Aug 26, 2013 10.00 10.49 9.760 9.870 0 -0.12(-1.20%)
Aug 23, 2013 9.340 10.00 9.250 9.990 0 +0.73(+7.88%)
Aug 22, 2013 9.100 9.450 9.100 9.260 0 +0.01(+0.11%)
Aug 21, 2013 9.600 9.600 9.000 9.250 0 -0.15(-1.60%)
Aug 20, 2013 9.309 9.600 9.300 9.400 0 -0.11(-1.16%)
Aug 19, 2013 9.760 9.900 9.300 9.510 0 -0.24(-2.46%)
Aug 16, 2013 9.800 10.25 9.360 9.750 0 +0.10(+1.04%)
Aug 15, 2013 9.390 9.740 8.580 9.650 141,279 +0.55(+6.04%)
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.