Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.63 11.78 11.35 11.51 347,486 -0.27(-2.29%)
May 30, 2013 11.60 11.81 11.47 11.78 350,833 +0.24(+2.08%)
May 29, 2013 11.53 11.69 11.43 11.54 127,946 -0.04(-0.35%)
May 28, 2013 11.50 11.74 11.45 11.58 291,605 +0.23(+2.03%)
May 24, 2013 11.37 11.50 11.27 11.35 0 -0.12(-1.05%)
May 23, 2013 11.43 11.59 11.21 11.47 0 -0.07(-0.61%)
May 22, 2013 11.75 12.03 11.37 11.54 298,859 -0.15(-1.28%)
May 21, 2013 11.59 11.82 11.45 11.69 0 +0.08(+0.69%)
May 20, 2013 11.40 11.77 11.31 11.61 0 +0.21(+1.84%)
May 17, 2013 11.37 11.44 11.26 11.40 0 +0.15(+1.33%)
May 16, 2013 11.21 11.50 11.09 11.25 124,692 -0.03(-0.27%)
May 15, 2013 11.31 11.39 11.08 11.28 0 -0.03(-0.27%)
May 13, 2013 11.30 11.69 11.24 11.31 0 -0.07(-0.62%)
May 10, 2013 11.26 11.45 11.09 11.38 0 +0.11(+0.98%)
May 09, 2013 11.24 11.38 11.07 11.27 0 +0.01(+0.09%)
May 08, 2013 10.94 11.33 10.88 11.26 0 +0.36(+3.26%)
May 07, 2013 11.00 11.00 10.67 10.90 0 +0.00(+0.05%)
May 06, 2013 10.87 10.91 10.48 10.90 0 +0.17(+1.58%)
May 03, 2013 10.64 10.85 10.42 10.73 0 +0.31(+2.98%)
May 02, 2013 10.50 10.60 10.29 10.42 0 -0.02(-0.19%)
May 01, 2013 10.63 10.63 10.28 10.44 0 -0.26(-2.43%)
Apr 30, 2013 10.54 10.72 10.39 10.70 0 +0.14(+1.33%)
Apr 29, 2013 10.51 10.64 10.37 10.56 350,661 +0.16(+1.54%)
Apr 26, 2013 10.48 10.52 10.28 10.40 242,968 -0.12(-1.14%)
Apr 25, 2013 10.69 10.80 10.47 10.52 282,819 -0.16(-1.50%)
Apr 24, 2013 10.54 10.91 10.43 10.68 564,464 +0.19(+1.81%)
Apr 23, 2013 9.900 10.50 9.840 10.49 1,862,136 +0.71(+7.26%)
Apr 22, 2013 9.740 9.930 9.500 9.780 283,465 -0.03(-0.31%)
Apr 19, 2013 9.660 9.810 9.540 9.810 336,783 +0.17(+1.76%)
Apr 18, 2013 9.490 9.730 9.490 9.640 316,147 +0.14(+1.47%)
Apr 17, 2013 9.770 9.790 9.380 9.500 340,599 -0.42(-4.23%)
Apr 16, 2013 9.930 10.11 9.835 9.920 203,270 +0.15(+1.54%)
Apr 15, 2013 10.32 10.32 9.680 9.770 381,362 -0.73(-6.95%)
Apr 12, 2013 10.57 10.66 10.33 10.50 183,834 -0.16(-1.50%)
Apr 11, 2013 10.79 10.94 10.62 10.66 129,129 -0.16(-1.47%)
Apr 10, 2013 10.50 10.86 10.48 10.82 264,201 +0.38(+3.63%)
Apr 09, 2013 10.16 10.76 10.16 10.44 280,018 +0.25(+2.45%)
Apr 08, 2013 10.22 10.35 10.04 10.19 135,892 -0.05(-0.49%)
Apr 05, 2013 9.930 10.24 9.930 10.24 204,070 +0.13(+1.29%)
Apr 04, 2013 10.10 10.35 10.01 10.11 277,597 +0.04(+0.40%)
Apr 03, 2013 10.28 10.30 9.900 10.07 319,677 -0.20(-1.95%)
Apr 02, 2013 10.60 10.62 10.22 10.27 352,436 -0.30(-2.84%)
Apr 01, 2013 10.94 11.00 10.40 10.57 392,191 -0.31(-2.85%)
Mar 28, 2013 11.09 11.09 10.77 10.88 305,519 -0.20(-1.81%)
Mar 27, 2013 11.06 11.09 10.86 11.08 150,119 -0.02(-0.18%)
Mar 26, 2013 11.05 11.16 10.97 11.10 353,933 +0.07(+0.63%)
Mar 25, 2013 11.08 11.15 10.93 11.03 227,092 -0.08(-0.72%)
Mar 22, 2013 11.13 11.24 11.03 11.11 101,467 -0.02(-0.18%)
Mar 21, 2013 11.10 11.23 10.98 11.13 131,583 -0.04(-0.36%)
Mar 20, 2013 11.12 11.26 11.00 11.17 155,434 +0.13(+1.18%)
Mar 19, 2013 11.09 11.09 10.97 11.04 332,289 -0.04(-0.36%)
Mar 18, 2013 11.00 11.30 11.00 11.08 190,673 -0.19(-1.69%)
Mar 15, 2013 11.22 11.35 11.21 11.27 399,225 +0.08(+0.71%)
Mar 14, 2013 10.89 11.25 10.85 11.19 264,590 +0.31(+2.85%)
Mar 13, 2013 10.96 10.96 10.74 10.88 217,911 -0.06(-0.55%)
Mar 12, 2013 11.15 11.25 10.83 10.94 209,559 -0.21(-1.88%)
Mar 11, 2013 11.21 11.35 10.87 11.15 265,736 -0.10(-0.89%)
Mar 08, 2013 11.00 11.45 10.92 11.25 547,120 +0.42(+3.88%)
Mar 07, 2013 10.90 11.00 10.80 10.83 167,230 -0.02(-0.18%)
Mar 06, 2013 10.67 10.99 10.63 10.85 507,002 +0.20(+1.88%)
Mar 05, 2013 10.48 10.78 10.45 10.65 368,129 +0.28(+2.70%)
Mar 04, 2013 10.43 10.50 10.23 10.37 335,623 -0.15(-1.43%)
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.