Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.75 12.86 12.75 12.86 5,844 -0.03(-0.23%)
Jun 27, 2013 12.81 12.97 12.81 12.89 4,400 +0.30(+2.38%)
Jun 26, 2013 12.45 12.70 12.43 12.59 16,257 +0.31(+2.52%)
Jun 25, 2013 12.45 12.47 11.99 12.28 28,770 +0.03(+0.24%)
Jun 24, 2013 12.55 12.55 12.13 12.25 40,452 -0.44(-3.47%)
Jun 21, 2013 12.75 13.07 12.45 12.69 48,633 -0.08(-0.63%)
Jun 20, 2013 13.17 13.20 12.76 12.77 11,187 -0.48(-3.62%)
Jun 19, 2013 13.13 13.45 13.12 13.25 6,497 -0.08(-0.60%)
Jun 18, 2013 13.25 13.46 13.25 13.33 25,507 +0.04(+0.30%)
Jun 17, 2013 13.54 13.57 13.25 13.29 3,997 -0.11(-0.82%)
Jun 14, 2013 13.35 13.51 13.17 13.40 8,756 +0.09(+0.68%)
Jun 13, 2013 12.94 13.34 12.93 13.31 1,787 +0.27(+2.06%)
Jun 12, 2013 13.40 13.59 12.99 13.04 16,853 -0.32(-2.39%)
Jun 11, 2013 13.72 13.72 13.30 13.36 14,752 -0.45(-3.26%)
Jun 10, 2013 14.00 14.04 13.75 13.81 13,436 -0.17(-1.22%)
Jun 07, 2013 14.06 14.20 13.93 13.98 16,425 +0.01(+0.07%)
Jun 06, 2013 13.85 13.97 13.80 13.97 7,307 +0.18(+1.31%)
Jun 05, 2013 13.74 13.91 13.72 13.79 9,308 -0.08(-0.58%)
Jun 04, 2013 13.85 14.19 13.70 13.87 30,200 -0.05(-0.36%)
Jun 03, 2013 14.02 14.02 13.79 13.92 7,161 -0.09(-0.64%)
May 31, 2013 14.08 14.18 14.00 14.01 9,547 -0.25(-1.75%)
May 30, 2013 14.26 14.27 13.96 14.26 3,300 -0.12(-0.84%)
May 29, 2013 14.31 14.50 14.31 14.38 7,349 -0.26(-1.78%)
May 28, 2013 14.55 14.64 14.36 14.64 23,968 +0.14(+0.97%)
May 24, 2013 14.65 14.65 14.16 14.50 8,760 -0.15(-1.02%)
May 23, 2013 14.65 14.70 14.65 14.65 11,353 +0.04(+0.27%)
May 22, 2013 14.64 14.64 14.52 14.61 3,656 -0.07(-0.48%)
May 21, 2013 14.70 14.76 14.60 14.68 4,518 -0.13(-0.88%)
May 20, 2013 14.84 14.90 14.81 14.81 1,800 +0.11(+0.75%)
May 17, 2013 14.90 14.90 14.70 14.70 29,675 -0.10(-0.68%)
May 16, 2013 14.69 14.80 14.69 14.80 477 +0.08(+0.54%)
May 15, 2013 14.75 14.81 14.69 14.72 6,124 -0.01(-0.07%)
May 13, 2013 14.69 14.73 14.65 14.73 2,838 -0.06(-0.41%)
May 10, 2013 14.89 14.89 14.73 14.79 3,086 +0.09(+0.62%)
May 09, 2013 14.89 15.21 14.65 14.70 20,125 -0.16(-1.08%)
May 08, 2013 14.97 14.97 14.80 14.86 6,942 -0.12(-0.80%)
May 07, 2013 15.17 15.18 14.98 14.98 6,666 -0.22(-1.45%)
May 06, 2013 15.25 15.26 15.20 15.20 2,315 +0.10(+0.66%)
May 03, 2013 15.29 15.20 15.10 15.10 4,873 -0.10(-0.66%)
May 02, 2013 15.20 15.20 15.20 15.20 1,857 +0.09(+0.60%)
May 01, 2013 15.20 15.27 15.11 15.11 4,100 -0.07(-0.43%)
Apr 30, 2013 15.09 15.18 15.08 15.18 5,106 +0.05(+0.30%)
Apr 29, 2013 15.24 15.24 15.12 15.13 5,440 -0.10(-0.66%)
Apr 26, 2013 15.10 15.23 15.08 15.23 5,261 +0.24(+1.59%)
Apr 24, 2013 14.99 14.99 14.99 14.99 0 +0.00(+0.01%)
Apr 23, 2013 14.97 14.99 14.93 14.99 1,803 +0.06(+0.40%)
Apr 22, 2013 14.89 15.02 14.89 14.93 1,163 +0.01(+0.09%)
Apr 19, 2013 14.98 14.99 14.91 14.92 3,538 -0.02(-0.14%)
Apr 18, 2013 14.96 15.00 14.94 14.94 2,800 +0.10(+0.65%)
Apr 17, 2013 14.95 14.95 14.84 14.84 1,860 -0.01(-0.07%)
Apr 16, 2013 14.96 14.98 14.57 14.85 4,693 +0.00(+0.00%)
Apr 12, 2013 14.84 14.85 14.85 14.85 3,600 +0.00(+0.00%)
Apr 11, 2013 14.94 14.94 14.85 14.85 1,659 -0.20(-1.33%)
Apr 10, 2013 14.85 15.05 14.83 15.05 1,832 +0.01(+0.07%)
Apr 09, 2013 15.08 15.08 14.99 15.04 400 -0.08(-0.53%)
Apr 08, 2013 15.06 15.18 15.05 15.12 4,217 +0.15(+1.00%)
Apr 05, 2013 15.08 15.08 14.91 14.97 2,437 -0.08(-0.53%)
Apr 04, 2013 14.90 15.05 14.90 15.05 6,924 +0.25(+1.69%)
Apr 03, 2013 14.87 14.87 14.80 14.80 3,855 -0.05(-0.34%)
Apr 02, 2013 14.86 15.02 14.77 14.85 4,260 +0.05(+0.34%)
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.