Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2013 9.640 9.640 9.640 9.640 0 +0.15(+1.58%)
Jul 16, 2013 9.770 9.770 9.430 9.490 1,884,654 -0.28(-2.87%)
Jul 15, 2013 9.590 9.940 9.550 9.770 1,731,519 +0.18(+1.88%)
Jul 12, 2013 9.620 9.690 9.560 9.590 1,457,889 -0.10(-1.03%)
Jul 11, 2013 9.650 9.720 9.550 9.690 2,427,938 -0.11(-1.12%)
Jul 10, 2013 10.25 10.25 9.570 9.800 3,950,119 -0.40(-3.92%)
Jul 09, 2013 10.12 10.46 10.05 10.20 4,090,291 +0.10(+0.99%)
Jul 08, 2013 10.14 10.20 10.02 10.10 3,418,240 +0.02(+0.20%)
Jul 05, 2013 10.23 10.44 10.06 10.08 2,814,297 -0.07(-0.69%)
Jul 04, 2013 10.11 10.27 10.11 10.15 1,325,791 -0.02(-0.20%)
Jul 03, 2013 10.00 10.27 9.940 10.17 4,431,361 -0.05(-0.49%)
Jul 02, 2013 10.75 10.85 10.15 10.22 6,359,333 -0.86(-7.76%)
Jun 28, 2013 11.08 11.08 11.08 0 -3.97(-26.38%)
Jun 27, 2013 15.75 15.79 14.96 15.05 4,816,545 -0.58(-3.71%)
Jun 26, 2013 15.46 15.70 15.38 15.63 3,283,239 +0.31(+2.02%)
Jun 25, 2013 15.09 15.36 14.97 15.32 3,308,049 +0.57(+3.86%)
Jun 24, 2013 14.25 14.98 14.25 14.75 3,439,672 +0.40(+2.79%)
Jun 21, 2013 14.60 14.70 14.33 14.35 3,617,077 -0.10(-0.69%)
Jun 20, 2013 14.40 14.67 14.30 14.45 2,823,985 -0.13(-0.89%)
Jun 19, 2013 14.75 14.89 14.26 14.58 4,858,488 -0.55(-3.64%)
Jun 18, 2013 14.63 15.29 14.56 15.13 4,012,766 +0.53(+3.63%)
Jun 17, 2013 14.84 14.90 14.45 14.60 1,809,148 -0.07(-0.48%)
Jun 14, 2013 14.91 15.17 14.61 14.67 3,755,603 -0.03(-0.20%)
Jun 13, 2013 14.15 14.74 14.06 14.70 5,013,759 +0.83(+5.98%)
Jun 12, 2013 13.92 14.02 13.78 13.87 1,632,686 -0.06(-0.43%)
Jun 11, 2013 14.13 14.19 13.90 13.93 2,503,713 -0.31(-2.18%)
Jun 10, 2013 14.15 14.37 14.00 14.24 3,938,124 +0.14(+0.99%)
Jun 07, 2013 14.10 14.42 14.05 14.10 3,111,496 +0.05(+0.36%)
Jun 06, 2013 14.02 14.29 14.01 14.05 2,332,696 -0.05(-0.35%)
Jun 05, 2013 13.96 14.41 13.83 14.10 4,145,614 +0.13(+0.93%)
Jun 04, 2013 14.02 14.35 13.95 13.97 2,708,955 -0.02(-0.14%)
Jun 03, 2013 14.50 14.55 13.71 13.99 3,879,867 -0.46(-3.18%)
May 31, 2013 14.95 14.99 14.33 14.45 3,810,013 -0.42(-2.82%)
May 30, 2013 14.75 15.00 14.56 14.87 3,146,315 +0.16(+1.09%)
May 29, 2013 14.88 15.07 14.65 14.71 3,605,833 -0.19(-1.28%)
May 28, 2013 15.05 15.10 14.86 14.90 3,481,843 -0.01(-0.07%)
May 27, 2013 14.86 15.05 14.85 14.91 612,119 -0.02(-0.13%)
May 24, 2013 14.98 15.15 14.83 14.93 2,251,025 +0.03(+0.20%)
May 23, 2013 14.56 15.12 14.54 14.90 3,090,192 -0.11(-0.73%)
May 22, 2013 15.04 15.25 14.90 15.01 3,641,883 -0.15(-0.99%)
May 21, 2013 15.45 15.47 15.10 15.16 2,782,988 +0.11(+0.73%)
May 17, 2013 15.05 15.05 15.05 0 +0.03(+0.20%)
May 16, 2013 15.35 15.40 14.83 15.02 3,447,530 -0.25(-1.64%)
May 15, 2013 15.16 15.71 15.01 15.27 4,303,267 -0.77(-4.80%)
May 13, 2013 15.85 16.30 15.85 16.04 4,548,704 +0.33(+2.10%)
May 10, 2013 15.60 15.87 15.50 15.71 3,513,294 +0.22(+1.42%)
May 09, 2013 15.19 15.73 14.91 15.49 6,102,440 +0.59(+3.96%)
May 08, 2013 15.15 15.23 14.85 14.90 2,749,355 -0.03(-0.20%)
May 07, 2013 15.49 15.59 14.76 14.93 5,066,734 -0.81(-5.15%)
May 06, 2013 15.80 16.11 15.59 15.74 2,972,688 -0.03(-0.19%)
May 03, 2013 16.24 16.25 15.73 15.77 4,388,198 -0.06(-0.38%)
May 02, 2013 15.76 16.19 15.42 15.83 4,019,117 -0.06(-0.38%)
May 01, 2013 16.55 16.63 15.60 15.89 4,821,546 -0.61(-3.70%)
Apr 30, 2013 15.90 16.72 15.90 16.50 7,247,157 +0.72(+4.56%)
Apr 29, 2013 15.60 15.85 15.51 15.78 4,838,898 +0.53(+3.48%)
Apr 26, 2013 15.15 15.34 14.92 15.25 2,606,275 +0.10(+0.66%)
Apr 25, 2013 15.41 15.71 14.92 15.15 4,971,030 -0.10(-0.66%)
Apr 24, 2013 14.85 15.33 14.78 15.25 4,428,677 +0.51(+3.46%)
Apr 23, 2013 14.45 14.92 14.33 14.74 3,815,918 +0.37(+2.57%)
Apr 22, 2013 14.21 14.49 13.99 14.37 2,348,372 +0.18(+1.27%)
Apr 19, 2013 13.88 14.28 13.43 14.19 3,560,684 +0.39(+2.83%)
Apr 18, 2013 14.15 14.40 13.73 13.80 2,469,757 -0.49(-3.43%)
Apr 17, 2013 14.21 14.58 14.10 14.29 3,559,537 +0.08(+0.56%)
Apr 16, 2013 14.26 14.44 14.15 14.21 2,464,946 +0.20(+1.43%)
Apr 15, 2013 13.66 14.15 13.66 14.01 2,851,163 +0.16(+1.16%)
Apr 12, 2013 13.90 14.19 13.57 13.85 3,487,360 +0.03(+0.22%)
Apr 11, 2013 14.36 14.36 13.43 13.82 8,331,995 -1.11(-7.43%)
Apr 10, 2013 15.12 15.22 14.69 14.93 4,536,913 -0.17(-1.13%)
Apr 09, 2013 14.97 15.15 14.85 15.10 3,233,765 +0.20(+1.34%)
Apr 08, 2013 15.20 15.35 14.90 14.90 2,724,476 -0.02(-0.13%)
Apr 05, 2013 15.05 15.25 14.88 14.92 3,216,007 -0.26(-1.71%)
Apr 04, 2013 15.30 15.52 15.14 15.18 3,541,805 -0.03(-0.20%)
Apr 03, 2013 15.19 15.44 14.81 15.21 6,008,317 -0.13(-0.85%)
Apr 02, 2013 15.45 15.68 15.26 15.34 4,719,127 -0.01(-0.07%)
Apr 01, 2013 14.95 15.61 14.53 15.35 7,911,573 +0.26(+1.72%)
Mar 28, 2013 15.09 15.09 15.09 0 +0.29(+1.96%)
Mar 27, 2013 14.80 15.16 14.53 14.80 6,165,441 +0.13(+0.89%)
Mar 26, 2013 14.80 14.99 14.51 14.67 4,836,537 +0.16(+1.10%)
Mar 25, 2013 14.20 14.92 13.90 14.51 10,040,589 -0.68(-4.48%)
Mar 22, 2013 16.84 17.22 14.97 15.19 15,276,206 -1.33(-8.05%)
Mar 21, 2013 16.40 16.88 16.32 16.52 7,181,780 -0.01(-0.06%)
Mar 20, 2013 16.25 16.84 16.07 16.53 13,157,121 +1.11(+7.20%)
Mar 19, 2013 15.50 15.70 15.27 15.42 3,975,473 -0.03(-0.19%)
Mar 18, 2013 15.10 15.92 14.97 15.45 6,071,608 +0.05(+0.32%)
Mar 15, 2013 15.46 15.58 15.09 15.40 5,687,487 -0.08(-0.52%)
Mar 14, 2013 16.26 16.42 15.38 15.48 10,416,317 -0.56(-3.49%)
Mar 13, 2013 14.52 16.13 14.47 16.04 10,233,271 +1.21(+8.16%)
Mar 12, 2013 15.60 15.80 14.42 14.83 9,641,837 -0.46(-3.01%)
Mar 11, 2013 13.52 15.32 13.36 15.29 11,377,899 +1.86(+13.85%)
Mar 08, 2013 13.83 13.85 13.41 13.43 2,850,124 -0.14(-1.03%)
Mar 07, 2013 13.83 13.95 13.36 13.57 3,636,169 -0.28(-2.02%)
Mar 06, 2013 13.05 13.97 12.92 13.85 5,826,229 +0.95(+7.36%)
Mar 05, 2013 13.24 13.26 12.90 12.90 3,851,110 -0.24(-1.83%)
Mar 04, 2013 13.59 13.65 13.12 13.14 2,943,768 -0.49(-3.60%)
Mar 01, 2013 13.78 14.19 13.42 13.63 4,171,650 -0.35(-2.50%)
Feb 28, 2013 13.50 14.20 13.63 13.98 5,729,068 +0.40(+2.95%)
Feb 27, 2013 13.28 14.00 13.08 13.58 5,040,757 +0.12(+0.89%)
Feb 26, 2013 13.67 13.80 12.92 13.46 5,803,912 -0.02(-0.15%)
Feb 25, 2013 14.00 14.10 13.41 13.48 4,020,424 +0.00(+0.00%)
Feb 22, 2013 14.16 14.31 13.31 13.48 4,961,335 -0.65(-4.60%)
Feb 21, 2013 14.21 14.30 13.60 14.13 6,628,488 +0.18(+1.29%)
Feb 20, 2013 14.20 14.61 13.90 13.95 5,879,073 -0.62(-4.26%)
Feb 19, 2013 14.46 15.00 14.35 14.57 5,925,314 +0.34(+2.39%)
Feb 15, 2013 14.23 14.23 14.23 0 -0.82(-5.45%)
Feb 14, 2013 13.24 15.17 12.96 15.05 11,571,405 +1.05(+7.50%)
Feb 13, 2013 15.11 15.44 13.84 14.00 9,136,500 -1.25(-8.20%)
Feb 12, 2013 15.50 16.15 15.19 15.25 5,384,526 -0.51(-3.24%)
Feb 11, 2013 15.86 16.29 15.41 15.76 6,622,513 -0.75(-4.54%)
Feb 08, 2013 17.20 17.25 16.48 16.51 7,984,431 -0.40(-2.37%)
Feb 07, 2013 16.60 16.94 16.17 16.91 9,715,962 +0.93(+5.82%)
Feb 06, 2013 15.50 16.47 15.25 15.98 12,995,245 +0.99(+6.60%)
Feb 04, 2013 13.70 14.99 13.48 14.99 10,890,299 +1.98(+15.22%)
Feb 01, 2013 13.50 13.55 12.86 13.01 6,759,865 +0.09(+0.70%)
Jan 31, 2013 12.40 13.32 12.17 12.92 13,129,331 -0.94(-6.78%)
Jan 30, 2013 16.15 16.69 13.75 13.86 22,762,108 -1.85(-11.78%)
Jan 29, 2013 16.00 16.01 14.76 15.71 12,423,931 -0.56(-3.44%)
Jan 28, 2013 18.00 18.06 16.14 16.27 11,850,949 -1.34(-7.61%)
Jan 25, 2013 18.25 18.38 17.53 17.61 8,387,575 -0.19(-1.07%)
Jan 24, 2013 16.60 18.37 16.37 17.80 17,211,112 +0.50(+2.89%)
Jan 23, 2013 17.76 17.95 17.15 17.30 9,804,283 -0.44(-2.48%)
Jan 22, 2013 17.00 17.77 16.80 17.74 12,524,696 +0.33(+1.90%)
Jan 21, 2013 16.60 18.49 16.52 17.41 13,374,966 +1.70(+10.82%)
Jan 18, 2013 15.70 15.83 15.23 15.71 9,810,292 +1.03(+7.02%)
Jan 17, 2013 14.69 14.70 14.26 14.68 4,641,953 +0.13(+0.89%)
Jan 16, 2013 14.50 15.15 14.46 14.55 9,855,052 +0.28(+1.96%)
Jan 15, 2013 14.70 14.79 14.02 14.27 7,010,069 -0.43(-2.93%)
Jan 14, 2013 13.74 14.85 13.70 14.70 14,979,261 +1.39(+10.44%)
Jan 11, 2013 11.50 13.38 11.48 13.31 12,438,797 +1.52(+12.89%)
Jan 10, 2013 11.61 11.79 11.46 11.79 3,914,576 +0.39(+3.42%)
Jan 09, 2013 11.78 11.86 11.32 11.40 2,964,839 -0.38(-3.23%)
Jan 08, 2013 11.88 12.07 11.60 11.78 4,385,933 +0.02(+0.17%)
Jan 07, 2013 11.86 11.98 11.56 11.76 2,311,913 -0.09(-0.76%)
Jan 04, 2013 11.50 11.85 11.28 11.85 3,042,650 +0.50(+4.41%)
Jan 03, 2013 11.66 11.67 11.27 11.35 2,838,727 -0.22(-1.90%)
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.