Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.250 3.480 3.200 3.400 7,032,007 -0.39(-10.29%)
Oct 30, 2013 3.930 4.000 3.720 3.790 6,876,706 -0.12(-3.07%)
Oct 29, 2013 3.940 4.140 3.860 3.910 0 +0.08(+2.09%)
Oct 28, 2013 3.550 3.830 3.500 3.830 8,842,132 +0.41(+11.99%)
Oct 25, 2013 3.440 3.595 3.350 3.420 0 +0.12(+3.64%)
Oct 24, 2013 3.160 3.430 3.070 3.300 6,528,018 +0.15(+4.76%)
Oct 23, 2013 3.250 3.250 3.120 3.150 1,811,959 -0.10(-3.05%)
Oct 22, 2013 3.330 3.380 3.220 3.249 4,160,542 +0.02(+0.59%)
Oct 21, 2013 3.380 3.380 3.200 3.230 2,583,634 -0.07(-2.12%)
Oct 18, 2013 3.250 3.390 3.250 3.300 4,443,570 +0.15(+4.76%)
Oct 17, 2013 3.110 3.190 2.960 3.150 4,636,810 +0.03(+0.96%)
Oct 16, 2013 3.140 3.230 3.100 3.120 2,420,665 +0.03(+0.97%)
Oct 15, 2013 3.200 3.350 3.050 3.090 4,988,011 -0.03(-0.96%)
Oct 14, 2013 3.060 3.190 3.000 3.120 3,508,783 +0.12(+4.00%)
Oct 11, 2013 2.920 3.040 2.910 3.000 0 +0.06(+2.04%)
Oct 10, 2013 2.880 2.950 2.840 2.940 2,113,444 +0.10(+3.52%)
Oct 09, 2013 2.910 3.030 2.800 2.840 0 -0.07(-2.41%)
Oct 08, 2013 2.720 2.910 2.720 2.910 3,557,287 +0.18(+6.59%)
Oct 07, 2013 2.720 2.790 2.680 2.730 0 +0.01(+0.37%)
Oct 04, 2013 2.650 2.740 2.630 2.720 0 +0.07(+2.64%)
Oct 03, 2013 2.760 2.800 2.500 2.650 0 -0.13(-4.68%)
Oct 02, 2013 2.920 2.920 2.770 2.780 1,725,215 -0.12(-4.14%)
Oct 01, 2013 2.810 2.960 2.810 2.900 2,851,453 +0.08(+2.84%)
Sep 27, 2013 2.660 2.870 2.640 2.820 0 +0.17(+6.42%)
Sep 26, 2013 2.690 2.725 2.610 2.650 3,278,850 +0.05(+1.92%)
Sep 25, 2013 2.500 2.660 2.470 2.600 6,090,911 +0.22(+9.24%)
Sep 24, 2013 2.430 2.460 2.370 2.380 1,071,713 -0.03(-1.24%)
Sep 23, 2013 2.480 2.490 2.350 2.410 1,557,685 -0.01(-0.41%)
Sep 20, 2013 2.360 2.520 2.325 2.420 0 +0.07(+2.98%)
Sep 19, 2013 2.250 2.440 2.230 2.350 3,540,419 +0.12(+5.38%)
Sep 18, 2013 2.220 2.250 2.150 2.230 2,370,865 +0.05(+2.29%)
Sep 17, 2013 2.120 2.180 2.120 2.180 0 +0.06(+2.83%)
Sep 16, 2013 2.160 2.190 2.100 2.120 0 -0.02(-0.93%)
Sep 13, 2013 2.270 2.270 2.120 2.140 0 -0.13(-5.73%)
Sep 12, 2013 2.300 2.310 2.210 2.270 4,293,590 -0.14(-5.81%)
Sep 11, 2013 2.400 2.440 2.390 2.410 1,349,711 -0.01(-0.41%)
Sep 10, 2013 2.430 2.550 2.390 2.420 1,776,745 -0.01(-0.41%)
Sep 09, 2013 2.430 2.430 2.400 2.430 766,746 +0.02(+0.83%)
Sep 06, 2013 2.420 2.430 2.360 2.410 0 -0.01(-0.41%)
Sep 05, 2013 2.440 2.440 2.410 2.420 550,054 -0.03(-1.22%)
Sep 04, 2013 2.430 2.480 2.400 2.450 0 +0.00(+0.00%)
Sep 03, 2013 2.430 2.480 2.400 2.450 880,553 +0.03(+1.24%)
Aug 30, 2013 2.380 2.440 2.325 2.420 0 +0.03(+1.26%)
Aug 29, 2013 2.330 2.400 2.320 2.390 1,134,481 +0.08(+3.46%)
Aug 28, 2013 2.380 2.450 2.300 2.310 0 -0.08(-3.35%)
Aug 27, 2013 2.400 2.590 2.360 2.390 2,399,712 +0.00(+0.00%)
Aug 26, 2013 2.380 2.440 2.350 2.390 0 +0.00(+0.00%)
Aug 23, 2013 2.200 2.510 2.195 2.390 0 +0.21(+9.63%)
Aug 22, 2013 2.190 2.220 2.150 2.180 829,312 -0.01(-0.46%)
Aug 21, 2013 2.260 2.270 2.160 2.190 0 -0.07(-3.10%)
Aug 20, 2013 2.280 2.320 2.240 2.260 729,347 -0.02(-0.88%)
Aug 19, 2013 2.330 2.350 2.270 2.280 610,796 -0.06(-2.56%)
Aug 16, 2013 2.300 2.370 2.300 2.340 0 +0.03(+1.30%)
Aug 15, 2013 2.350 2.370 2.310 2.310 1,155,983 -0.06(-2.53%)
Aug 14, 2013 2.360 2.410 2.350 2.370 879,381 -0.01(-0.42%)
Aug 13, 2013 2.410 2.420 2.360 2.380 1,067,087 -0.04(-1.65%)
Aug 12, 2013 2.410 2.470 2.400 2.420 881,316 -0.05(-2.02%)
Aug 09, 2013 2.400 2.480 2.390 2.470 1,046,304 +0.04(+1.65%)
Aug 08, 2013 2.480 2.490 2.380 2.430 1,196,922 -0.02(-0.82%)
Aug 07, 2013 2.460 2.520 2.320 2.450 2,998,195 -0.31(-11.23%)
Aug 06, 2013 2.720 2.810 2.720 2.760 1,716,774 +0.01(+0.36%)
Aug 05, 2013 2.760 2.760 2.710 2.750 969,419 +0.00(+0.00%)
Aug 02, 2013 2.750 2.770 2.680 2.750 882,322 +0.00(+0.00%)
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.