Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.36 11.48 11.29 11.37 0 -0.02(-0.18%)
Aug 29, 2013 11.37 11.63 11.21 11.39 723,893 +0.09(+0.80%)
Aug 28, 2013 11.19 11.49 11.15 11.30 0 +0.07(+0.62%)
Aug 27, 2013 11.43 11.47 11.08 11.23 1,228,689 -0.33(-2.85%)
Aug 26, 2013 11.70 11.74 11.44 11.56 0 -0.09(-0.77%)
Aug 23, 2013 11.62 11.73 11.52 11.65 0 +0.16(+1.39%)
Aug 22, 2013 11.19 11.52 11.18 11.49 696,893 +0.40(+3.61%)
Aug 21, 2013 11.14 11.21 10.94 11.09 0 -0.03(-0.27%)
Aug 20, 2013 11.03 11.20 10.91 11.12 766,611 +0.14(+1.28%)
Aug 19, 2013 11.07 11.19 10.90 10.98 1,001,457 -0.02(-0.18%)
Aug 16, 2013 10.91 11.05 10.82 11.00 0 +0.03(+0.27%)
Aug 15, 2013 11.00 11.09 10.71 10.97 680,141 -0.05(-0.45%)
Aug 14, 2013 10.53 11.40 10.53 11.02 1,817,761 +0.60(+5.76%)
Aug 13, 2013 10.65 10.80 10.36 10.42 983,368 -0.14(-1.33%)
Aug 12, 2013 10.84 10.99 10.33 10.56 1,125,652 -0.28(-2.58%)
Aug 09, 2013 10.79 11.06 10.20 10.84 2,204,485 -0.33(-2.95%)
Aug 08, 2013 11.32 11.44 11.09 11.17 1,500,119 -0.09(-0.80%)
Aug 07, 2013 10.90 11.50 10.65 11.26 1,397,986 +0.35(+3.21%)
Aug 06, 2013 11.79 12.05 8.310 10.91 10,973,100 -0.88(-7.46%)
Aug 05, 2013 11.53 11.79 11.53 11.79 492,868 +0.29(+2.52%)
Aug 02, 2013 11.76 11.82 11.48 11.50 573,304 -0.23(-1.96%)
Aug 01, 2013 11.85 11.86 11.65 11.73 690,214 +0.13(+1.12%)
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%)
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.