Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.08 11.08 11.08 21,500 -0.22(-1.95%)
Jul 30, 2013 10.97 11.40 10.97 11.30 29,470 +0.00(+0.00%)
Jul 29, 2013 11.56 11.56 11.12 11.30 1,873 -0.29(-2.50%)
Jul 26, 2013 11.59 11.59 11.59 11.59 300 -0.06(-0.52%)
Jul 25, 2013 11.65 11.65 11.65 11.65 24,605 +0.10(+0.90%)
Jul 24, 2013 11.97 11.97 11.55 11.55 28,421 -0.33(-2.77%)
Jul 23, 2013 11.61 11.88 11.61 11.88 1,700 +0.47(+4.17%)
Jul 22, 2013 11.05 11.54 11.05 11.40 4,600 +0.93(+8.88%)
Jul 19, 2013 10.28 10.62 10.28 10.47 55,330 -0.09(-0.85%)
Jul 17, 2013 10.56 10.56 10.56 10.56 0 -0.01(-0.09%)
Jul 16, 2013 10.56 10.57 10.45 10.57 7,369 +0.12(+1.15%)
Jul 15, 2013 10.81 10.81 10.45 10.45 1,690 -0.42(-3.86%)
Jul 12, 2013 10.70 10.99 10.70 10.87 3,335 +0.64(+6.26%)
Jul 11, 2013 10.08 10.23 10.06 10.23 4,142 +0.98(+10.59%)
Jul 10, 2013 9.170 9.250 9.150 9.250 4,730 +0.12(+1.31%)
Jul 09, 2013 9.030 9.190 9.130 9.130 11,540 -0.07(-0.76%)
Jul 08, 2013 9.140 9.200 9.140 9.200 6,950 -0.40(-4.17%)
Jul 05, 2013 9.830 9.830 9.600 9.600 11,589 -0.21(-2.14%)
Jul 03, 2013 9.710 10.00 9.710 9.810 7,400 +0.38(+4.03%)
Jul 01, 2013 9.430 9.430 9.430 0 -0.07(-0.74%)
Jun 28, 2013 9.200 9.500 9.200 9.500 22,600 +0.42(+4.63%)
Jun 27, 2013 9.200 9.200 9.000 9.080 5,247 +0.38(+4.37%)
Jun 26, 2013 8.940 8.940 8.610 8.700 16,965 +0.00(+0.00%)
Jun 25, 2013 8.990 8.990 8.700 8.700 3,200 +0.15(+1.75%)
Jun 24, 2013 8.990 8.990 8.550 8.550 1,966 -1.22(-12.49%)
Jun 21, 2013 9.770 9.770 9.770 9.770 500 +0.37(+3.94%)
Jun 20, 2013 9.840 9.840 9.400 9.400 8,800 -0.85(-8.29%)
Jun 19, 2013 10.48 10.62 10.25 10.25 141,400 -0.22(-2.10%)
Jun 18, 2013 10.82 10.82 10.45 10.47 60,995 -0.33(-3.06%)
Jun 17, 2013 11.18 11.18 10.80 10.80 47,650 -0.45(-4.00%)
Jun 14, 2013 11.35 11.35 11.10 11.25 750 +0.12(+1.08%)
Jun 13, 2013 10.84 11.15 10.84 11.13 1,515 -0.17(-1.50%)
Jun 12, 2013 11.20 11.42 11.20 11.30 15,870 +0.04(+0.36%)
Jun 11, 2013 11.45 11.45 11.25 11.26 1,770 -0.76(-6.32%)
Jun 10, 2013 11.60 12.05 11.60 12.02 1,810 -0.26(-2.12%)
Jun 07, 2013 11.98 12.28 11.98 12.28 7,350 -0.90(-6.83%)
Jun 06, 2013 12.61 13.18 12.61 13.18 30,364 -0.67(-4.84%)
Jun 05, 2013 13.92 13.92 13.67 13.85 55,300 -0.99(-6.67%)
Jun 03, 2013 14.84 14.84 14.84 0 +0.85(+6.08%)
May 31, 2013 14.08 14.08 13.84 13.99 5,893 -0.51(-3.52%)
May 30, 2013 14.11 14.50 14.11 14.50 450 +0.20(+1.40%)
May 29, 2013 14.30 14.30 14.30 14.30 200 +0.25(+1.78%)
May 28, 2013 14.11 14.11 13.85 14.05 3,800 -0.34(-2.36%)
May 24, 2013 14.39 14.39 14.39 14.39 514 +0.01(+0.07%)
May 23, 2013 14.41 14.41 14.38 14.38 1,200 -0.27(-1.84%)
May 22, 2013 14.79 15.02 14.53 14.65 2,875 -0.25(-1.68%)
May 21, 2013 15.02 15.02 14.90 14.90 600 +0.13(+0.88%)
May 20, 2013 14.25 14.77 14.25 14.77 13,697 +0.52(+3.65%)
May 17, 2013 14.22 14.25 14.15 14.25 16,868 -0.52(-3.52%)
May 16, 2013 15.04 15.04 14.77 14.77 1,272 -0.63(-4.09%)
May 15, 2013 15.92 15.92 15.35 15.40 35,684 -1.10(-6.67%)
May 13, 2013 16.50 16.50 16.50 16.50 100 -0.45(-2.65%)
May 10, 2013 17.12 17.12 16.95 16.95 5,300 -0.83(-4.67%)
May 09, 2013 17.78 17.78 17.78 17.78 250 +0.12(+0.66%)
May 08, 2013 17.75 17.75 17.66 17.66 6,556 +0.61(+3.60%)
May 07, 2013 17.18 17.18 17.05 17.05 300 +0.54(+3.27%)
May 06, 2013 16.65 16.65 16.51 16.51 1,000 -0.12(-0.72%)
May 03, 2013 16.63 16.63 16.63 16.63 918 -0.02(-0.12%)
May 02, 2013 16.75 16.75 16.65 16.65 300 -0.16(-0.95%)
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.