Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.09 13.31 12.90 12.93 35,222 -0.25(-1.90%)
May 30, 2013 13.19 13.35 13.16 13.18 18,238 +0.08(+0.61%)
May 29, 2013 13.39 13.39 13.07 13.10 23,482 -0.27(-2.02%)
May 28, 2013 13.25 13.62 13.21 13.37 38,794 +0.35(+2.69%)
May 24, 2013 12.52 13.20 12.13 13.02 0 +0.47(+3.75%)
May 23, 2013 12.70 12.72 12.13 12.55 0 -0.26(-2.03%)
May 22, 2013 12.79 12.94 12.73 12.81 0 -0.14(-1.08%)
May 21, 2013 12.70 12.95 12.64 12.95 0 +0.21(+1.65%)
May 20, 2013 12.83 12.93 12.57 12.74 0 -0.12(-0.93%)
May 17, 2013 12.91 13.00 12.82 12.86 0 -0.02(-0.16%)
May 16, 2013 12.95 12.95 12.75 12.88 3,425 -0.08(-0.62%)
May 15, 2013 12.71 13.00 12.60 12.96 0 +0.42(+3.35%)
May 13, 2013 12.37 12.58 12.37 12.54 0 +0.05(+0.40%)
May 10, 2013 12.76 12.76 12.33 12.49 0 -0.30(-2.35%)
May 09, 2013 12.84 12.94 12.76 12.79 0 -0.15(-1.16%)
May 08, 2013 12.96 13.10 12.80 12.94 0 -0.02(-0.15%)
May 07, 2013 12.97 12.97 12.74 12.96 0 -0.03(-0.23%)
May 06, 2013 12.92 13.00 12.86 12.99 0 -0.03(-0.23%)
May 03, 2013 12.75 13.25 12.66 13.02 0 +0.36(+2.84%)
May 02, 2013 12.42 12.69 12.39 12.66 0 +0.35(+2.84%)
May 01, 2013 12.56 12.75 12.31 12.31 0 -0.26(-2.07%)
Apr 30, 2013 12.49 12.88 12.31 12.57 0 +0.25(+2.03%)
Apr 29, 2013 12.23 12.42 12.01 12.32 29,379 +0.10(+0.82%)
Apr 26, 2013 12.15 12.32 12.17 12.22 28,917 +0.05(+0.41%)
Apr 25, 2013 11.66 12.36 11.66 12.17 40,756 +0.52(+4.46%)
Apr 24, 2013 11.82 12.00 11.60 11.65 40,539 -0.22(-1.85%)
Apr 23, 2013 11.75 11.92 11.36 11.87 55,105 +0.19(+1.63%)
Apr 22, 2013 11.40 11.79 10.90 11.68 65,162 +0.18(+1.57%)
Apr 19, 2013 11.71 11.85 11.25 11.50 43,710 -0.08(-0.69%)
Apr 18, 2013 11.75 11.75 11.55 11.58 39,849 -0.19(-1.61%)
Apr 17, 2013 11.99 11.99 11.51 11.77 35,132 -0.23(-1.92%)
Apr 16, 2013 11.90 12.37 11.80 12.00 48,850 +0.25(+2.13%)
Apr 15, 2013 12.26 12.35 11.50 11.75 55,005 -0.53(-4.32%)
Apr 12, 2013 12.53 12.72 12.25 12.28 21,605 -0.19(-1.52%)
Apr 11, 2013 12.25 12.56 12.23 12.47 47,150 +0.22(+1.80%)
Apr 10, 2013 12.23 12.35 12.18 12.25 60,873 +0.07(+0.57%)
Apr 09, 2013 11.81 12.36 11.80 12.18 93,849 +0.33(+2.78%)
Apr 08, 2013 12.31 12.31 11.65 11.85 130,422 -0.15(-1.25%)
Apr 05, 2013 13.60 14.00 11.90 12.00 297,492 -3.20(-21.05%)
Apr 04, 2013 14.90 15.20 14.80 15.20 39,490 +0.24(+1.60%)
Apr 03, 2013 15.26 15.26 14.88 14.96 28,787 -0.24(-1.58%)
Apr 02, 2013 15.48 15.62 15.12 15.20 14,973 -0.09(-0.59%)
Apr 01, 2013 16.30 16.36 15.14 15.29 55,497 -1.11(-6.77%)
Mar 28, 2013 16.42 16.87 16.27 16.40 36,383 +0.08(+0.49%)
Mar 27, 2013 16.70 16.73 16.30 16.32 9,579 -0.38(-2.28%)
Mar 26, 2013 16.76 16.83 16.45 16.70 14,466 +0.12(+0.72%)
Mar 25, 2013 16.71 17.10 16.48 16.58 33,029 +0.03(+0.18%)
Mar 22, 2013 16.10 16.72 16.07 16.55 25,891 +0.55(+3.44%)
Mar 21, 2013 16.05 16.13 15.95 16.00 18,814 +0.00(+0.00%)
Mar 20, 2013 16.03 16.18 15.83 16.00 27,111 +0.12(+0.76%)
Mar 19, 2013 16.06 16.20 15.73 15.88 15,553 -0.10(-0.63%)
Mar 18, 2013 16.22 16.24 15.85 15.98 30,344 -0.24(-1.48%)
Mar 15, 2013 16.32 16.66 16.14 16.22 46,878 -0.05(-0.31%)
Mar 14, 2013 16.19 16.28 15.98 16.27 23,512 +0.31(+1.94%)
Mar 13, 2013 15.72 16.06 15.70 15.96 22,718 +0.34(+2.18%)
Mar 12, 2013 16.91 16.95 15.50 15.62 80,211 -1.26(-7.46%)
Mar 11, 2013 17.70 17.70 16.80 16.88 33,221 -0.75(-4.25%)
Mar 08, 2013 17.20 18.07 17.20 17.63 130,808 +0.53(+3.10%)
Mar 07, 2013 17.06 17.21 17.00 17.10 38,027 +0.09(+0.53%)
Mar 06, 2013 17.06 17.15 16.81 17.01 19,086 +0.06(+0.35%)
Mar 05, 2013 16.95 17.22 16.51 16.95 37,510 +0.00(+0.00%)
Mar 04, 2013 16.41 17.00 16.28 16.95 41,557 +0.74(+4.57%)
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.