Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.47 13.02 12.20 12.80 80,445 +0.21(+1.67%)
May 30, 2013 12.53 12.71 12.46 12.59 14,738 +0.07(+0.56%)
May 29, 2013 12.60 12.71 12.36 12.52 19,770 -0.08(-0.63%)
May 28, 2013 12.17 12.90 12.13 12.60 33,526 +0.63(+5.26%)
May 24, 2013 11.80 12.07 11.80 11.97 0 +0.13(+1.10%)
May 23, 2013 11.68 11.88 11.67 11.84 0 +0.09(+0.77%)
May 22, 2013 11.89 12.02 11.59 11.75 0 -0.09(-0.76%)
May 21, 2013 11.85 11.96 11.78 11.84 0 -0.04(-0.34%)
May 20, 2013 12.00 12.05 11.85 11.88 0 -0.20(-1.66%)
May 17, 2013 12.16 12.16 11.86 12.08 0 -0.06(-0.49%)
May 16, 2013 12.14 12.29 12.04 12.14 16,586 -0.12(-0.98%)
May 15, 2013 12.23 12.27 11.91 12.26 0 +0.01(+0.08%)
May 13, 2013 12.28 12.40 12.05 12.25 0 -0.09(-0.73%)
May 10, 2013 12.00 12.38 11.81 12.34 0 +0.39(+3.26%)
May 09, 2013 12.17 12.18 11.93 11.95 0 -0.18(-1.48%)
May 08, 2013 12.12 12.15 12.03 12.13 0 +0.01(+0.08%)
May 07, 2013 12.04 12.14 11.83 12.12 0 +0.13(+1.08%)
May 06, 2013 11.82 12.14 11.77 11.99 0 +0.21(+1.78%)
May 03, 2013 11.92 12.03 11.70 11.78 0 +0.00(+0.00%)
May 02, 2013 11.59 11.93 11.48 11.78 0 +0.22(+1.90%)
May 01, 2013 11.95 11.99 11.37 11.56 0 -0.39(-3.26%)
Apr 30, 2013 11.80 12.02 11.72 11.95 0 +0.10(+0.84%)
Apr 29, 2013 11.97 11.98 11.78 11.85 14,448 -0.01(-0.08%)
Apr 26, 2013 12.04 12.07 11.83 11.86 35,144 -0.19(-1.58%)
Apr 25, 2013 12.15 12.29 11.70 12.05 0 -0.19(-1.55%)
Apr 24, 2013 12.19 12.29 12.18 12.24 46,245 +0.00(+0.00%)
Apr 23, 2013 12.20 12.28 12.15 12.24 18,674 +0.15(+1.24%)
Apr 22, 2013 11.87 12.17 11.75 12.09 14,634 +0.11(+0.92%)
Apr 19, 2013 11.79 12.01 11.70 11.98 30,529 +0.16(+1.35%)
Apr 18, 2013 12.22 12.30 11.67 11.82 50,745 -0.38(-3.11%)
Apr 17, 2013 12.15 12.31 11.79 12.20 64,461 -0.09(-0.73%)
Apr 16, 2013 12.44 12.57 12.24 12.29 35,942 -0.06(-0.49%)
Apr 15, 2013 13.06 13.06 12.14 12.35 67,221 -0.83(-6.30%)
Apr 12, 2013 13.19 13.35 13.11 13.18 49,584 +0.02(+0.15%)
Apr 11, 2013 13.17 13.38 12.99 13.16 18,923 +0.01(+0.08%)
Apr 10, 2013 13.19 13.32 13.10 13.15 54,272 +0.05(+0.38%)
Apr 09, 2013 13.04 13.29 13.02 13.10 78,009 +0.05(+0.38%)
Apr 08, 2013 12.88 13.16 12.70 13.05 39,024 +0.25(+1.95%)
Apr 05, 2013 12.59 13.13 12.59 12.80 65,483 -0.11(-0.85%)
Apr 04, 2013 12.97 13.03 12.81 12.91 19,684 +0.00(+0.00%)
Apr 03, 2013 13.02 13.22 12.79 12.91 41,059 -0.03(-0.23%)
Apr 02, 2013 13.38 13.49 12.82 12.94 30,114 -0.34(-2.56%)
Apr 01, 2013 13.17 13.40 12.95 13.28 33,905 +0.05(+0.38%)
Mar 28, 2013 13.17 13.24 12.95 13.23 69,008 +0.07(+0.53%)
Mar 27, 2013 13.21 13.27 13.08 13.16 17,128 -0.14(-1.05%)
Mar 26, 2013 13.60 13.60 13.21 13.30 28,876 -0.19(-1.41%)
Mar 25, 2013 13.60 13.60 13.38 13.49 17,841 +0.13(+0.97%)
Mar 22, 2013 13.19 13.42 13.14 13.36 22,186 +0.18(+1.37%)
Mar 21, 2013 13.18 13.31 13.09 13.18 39,034 -0.13(-0.98%)
Mar 20, 2013 13.28 13.38 13.20 13.31 15,443 +0.01(+0.08%)
Mar 19, 2013 13.51 13.53 13.25 13.30 26,203 -0.14(-1.04%)
Mar 18, 2013 13.36 13.62 13.36 13.44 15,633 -0.11(-0.81%)
Mar 15, 2013 13.58 13.82 13.35 13.55 130,099 +0.00(+0.00%)
Mar 14, 2013 13.60 13.60 13.39 13.55 14,284 +0.00(+0.00%)
Mar 13, 2013 13.64 13.69 13.30 13.55 38,841 -0.12(-0.88%)
Mar 12, 2013 13.44 13.74 13.19 13.67 23,794 +0.16(+1.18%)
Mar 11, 2013 13.50 13.63 13.17 13.51 29,355 -0.05(-0.37%)
Mar 08, 2013 13.96 13.96 13.45 13.56 24,575 -0.25(-1.81%)
Mar 07, 2013 13.82 13.82 13.56 13.81 33,387 +0.02(+0.15%)
Mar 06, 2013 13.88 14.01 13.65 13.79 8,399 -0.09(-0.65%)
Mar 05, 2013 13.94 14.15 13.64 13.88 21,607 -0.02(-0.14%)
Mar 04, 2013 13.83 13.93 13.53 13.90 19,867 +0.10(+0.72%)
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.