Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.45 11.57 11.24 11.24 1,633,814 -0.31(-2.64%)
May 30, 2013 11.24 11.62 11.23 11.55 0 +0.32(+2.85%)
May 29, 2013 11.04 11.38 11.00 11.23 1,573,449 +0.09(+0.81%)
May 28, 2013 11.18 11.31 11.09 11.14 1,299,838 +0.11(+1.00%)
May 24, 2013 10.99 11.06 10.88 11.03 0 -0.04(-0.36%)
May 23, 2013 10.88 11.07 10.74 11.07 0 -0.04(-0.36%)
May 22, 2013 11.56 11.56 11.02 11.11 0 -0.40(-3.48%)
May 21, 2013 11.54 11.65 11.36 11.51 0 +0.03(+0.26%)
May 20, 2013 11.25 11.55 11.25 11.48 0 +0.25(+2.23%)
May 17, 2013 11.00 11.29 11.00 11.23 0 +0.31(+2.84%)
May 16, 2013 11.10 11.27 10.87 10.92 2,410,978 -0.17(-1.53%)
May 15, 2013 10.88 11.20 10.86 11.09 0 +0.47(+4.43%)
May 13, 2013 10.81 10.83 10.56 10.62 0 -0.21(-1.94%)
May 10, 2013 10.68 10.88 10.64 10.83 0 +0.21(+1.98%)
May 09, 2013 10.55 10.70 10.50 10.62 0 +0.01(+0.09%)
May 08, 2013 10.31 10.65 10.31 10.61 0 +0.31(+3.01%)
May 07, 2013 10.42 10.45 10.18 10.30 0 -0.07(-0.68%)
May 06, 2013 10.13 10.45 10.11 10.37 0 +0.24(+2.37%)
May 03, 2013 10.14 10.28 10.10 10.13 0 +0.13(+1.30%)
May 02, 2013 9.920 10.08 9.810 10.00 0 +0.08(+0.81%)
May 01, 2013 10.09 10.15 9.880 9.920 0 -0.17(-1.68%)
Apr 30, 2013 10.05 10.10 9.920 10.09 0 +0.05(+0.50%)
Apr 29, 2013 9.950 10.11 9.930 10.04 1,873,813 +0.12(+1.21%)
Apr 26, 2013 10.03 10.01 9.860 9.920 2,559,927 -0.09(-0.90%)
Apr 25, 2013 10.09 10.19 10.00 10.01 3,586,135 +0.07(+0.70%)
Apr 24, 2013 9.760 10.00 9.700 9.940 2,840,981 +0.13(+1.33%)
Apr 23, 2013 9.680 9.930 9.560 9.810 3,597,366 +0.21(+2.19%)
Apr 22, 2013 9.660 9.700 9.340 9.600 4,621,443 -0.06(-0.62%)
Apr 19, 2013 9.920 9.930 9.350 9.660 7,070,553 -0.24(-2.42%)
Apr 18, 2013 11.28 11.40 9.840 9.900 10,932,678 -1.05(-9.63%)
Apr 17, 2013 11.25 11.25 10.73 10.96 5,689,524 -0.36(-3.14%)
Apr 16, 2013 11.05 11.33 10.81 11.31 3,589,177 +0.41(+3.76%)
Apr 15, 2013 11.19 11.28 10.80 10.90 4,442,001 -0.33(-2.94%)
Apr 12, 2013 11.23 11.32 10.96 11.23 2,366,726 -0.14(-1.27%)
Apr 11, 2013 11.30 11.55 11.24 11.38 2,848,616 -0.04(-0.31%)
Apr 10, 2013 11.05 11.58 11.02 11.41 4,426,197 +0.37(+3.35%)
Apr 09, 2013 10.90 11.11 10.85 11.04 2,671,908 +0.19(+1.75%)
Apr 08, 2013 10.80 10.90 10.58 10.85 2,051,232 +0.05(+0.46%)
Apr 05, 2013 10.62 10.84 10.46 10.80 2,166,918 -0.01(-0.14%)
Apr 04, 2013 10.45 10.86 10.39 10.81 2,699,399 +0.37(+3.49%)
Apr 03, 2013 10.66 10.73 10.39 10.45 3,476,910 -0.20(-1.88%)
Apr 02, 2013 10.96 10.96 10.57 10.65 2,748,756 -0.20(-1.84%)
Apr 01, 2013 11.03 11.04 10.77 10.85 3,325,381 -0.18(-1.63%)
Mar 28, 2013 11.15 11.19 10.96 11.03 2,274,561 -0.10(-0.90%)
Mar 27, 2013 11.00 11.17 10.90 11.13 1,983,011 -0.02(-0.18%)
Mar 26, 2013 10.92 11.17 10.92 11.15 1,850,554 +0.15(+1.36%)
Mar 25, 2013 11.18 11.19 10.90 11.00 2,401,277 -0.08(-0.72%)
Mar 22, 2013 11.11 11.29 11.05 11.08 1,990,068 +0.07(+0.64%)
Mar 21, 2013 11.34 11.36 10.99 11.01 2,831,687 -0.36(-3.12%)
Mar 20, 2013 11.32 11.42 11.15 11.37 2,630,952 +0.12(+1.07%)
Mar 19, 2013 11.33 11.54 11.06 11.24 3,997,950 -0.08(-0.66%)
Mar 18, 2013 11.20 11.41 11.05 11.32 4,812,736 +0.02(+0.18%)
Mar 15, 2013 11.38 11.41 11.20 11.30 4,023,456 -0.04(-0.35%)
Mar 14, 2013 11.29 11.44 11.29 11.34 2,505,170 +0.09(+0.80%)
Mar 13, 2013 11.22 11.35 11.07 11.25 2,418,782 -0.01(-0.09%)
Mar 12, 2013 10.90 11.29 10.90 11.26 3,777,922 +0.37(+3.40%)
Mar 11, 2013 10.85 11.02 10.84 10.89 3,151,506 +0.02(+0.18%)
Mar 08, 2013 10.92 10.96 10.75 10.87 2,222,766 +0.05(+0.46%)
Mar 07, 2013 10.77 10.90 10.70 10.82 2,305,095 +0.03(+0.28%)
Mar 06, 2013 10.53 10.92 10.53 10.79 3,723,803 +0.16(+1.51%)
Mar 05, 2013 10.55 10.79 10.52 10.63 4,456,286 +0.06(+0.57%)
Mar 04, 2013 10.23 10.65 10.21 10.57 4,799,276 +0.28(+2.72%)
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.