Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.81 11.88 11.69 11.77 306,425 -0.11(-0.95%)
Jun 27, 2013 11.68 11.94 11.61 11.88 0 +0.30(+2.58%)
Jun 26, 2013 11.61 11.91 11.45 11.58 0 +0.03(+0.28%)
Jun 25, 2013 12.18 12.18 11.31 11.55 0 -0.52(-4.34%)
Jun 24, 2013 12.09 12.16 11.91 12.07 0 -0.05(-0.40%)
Jun 21, 2013 12.05 12.18 11.97 12.12 317,239 +0.15(+1.21%)
Jun 20, 2013 12.05 12.10 11.86 11.98 0 -0.23(-1.91%)
Jun 19, 2013 12.31 12.32 12.17 12.21 0 -0.14(-1.11%)
Jun 18, 2013 12.09 12.51 12.05 12.35 0 +0.10(+0.79%)
Jun 17, 2013 12.31 12.32 12.13 12.25 0 +0.08(+0.66%)
Jun 14, 2013 12.14 12.23 11.95 12.17 0 +0.05(+0.40%)
Jun 13, 2013 11.69 12.14 11.69 12.12 59,867 +0.37(+3.15%)
Jun 12, 2013 11.97 11.98 11.73 11.75 119,560 -0.10(-0.88%)
Jun 11, 2013 11.84 12.00 11.52 11.85 120,226 -0.06(-0.54%)
Jun 10, 2013 12.09 12.09 11.86 11.92 0 -0.15(-1.20%)
Jun 07, 2013 12.28 12.28 12.00 12.06 0 -0.11(-0.93%)
Jun 06, 2013 11.89 12.18 11.89 12.18 117,738 +0.25(+2.09%)
Jun 05, 2013 11.91 12.02 11.81 11.93 0 -0.02(-0.13%)
Jun 04, 2013 11.93 12.10 11.76 11.94 0 +0.00(+0.00%)
Jun 03, 2013 12.02 12.12 11.81 11.94 321,091 -0.06(-0.47%)
May 31, 2013 11.90 12.10 11.85 12.00 167,386 +0.00(+0.00%)
May 30, 2013 11.71 12.02 11.71 12.00 178,529 +0.29(+2.48%)
May 29, 2013 11.98 12.05 11.68 11.71 177,728 -0.38(-3.13%)
May 28, 2013 11.91 12.18 11.86 12.09 158,959 +0.30(+2.53%)
May 24, 2013 11.82 11.84 11.61 11.79 0 -0.10(-0.88%)
May 23, 2013 11.89 12.11 11.83 11.89 0 -0.08(-0.67%)
May 22, 2013 11.68 12.08 11.65 11.98 361,199 +0.35(+2.98%)
May 21, 2013 11.50 11.71 11.45 11.63 0 +0.10(+0.91%)
May 20, 2013 11.41 11.69 11.31 11.52 0 +0.08(+0.70%)
May 17, 2013 11.27 11.47 11.14 11.44 0 +0.16(+1.43%)
May 16, 2013 11.15 11.40 11.02 11.28 394,102 +0.09(+0.79%)
May 15, 2013 10.86 11.27 10.66 11.19 0 +0.21(+1.91%)
May 13, 2013 10.80 11.00 10.61 10.98 0 +0.19(+1.79%)
May 10, 2013 10.73 10.83 10.64 10.79 0 +0.08(+0.75%)
May 09, 2013 10.47 10.79 10.35 10.71 0 +0.27(+2.55%)
May 08, 2013 10.49 10.49 10.31 10.44 0 -0.04(-0.38%)
May 07, 2013 10.44 10.56 10.33 10.48 0 +0.02(+0.23%)
May 06, 2013 10.65 10.65 10.31 10.46 0 -0.16(-1.52%)
May 03, 2013 10.44 10.75 10.40 10.62 0 +0.32(+3.13%)
May 02, 2013 10.07 10.35 9.933 10.30 0 +0.22(+2.16%)
May 01, 2013 11.28 11.28 9.856 10.08 0 -2.10(-17.26%)
Apr 30, 2013 12.05 12.42 11.91 12.18 0 +0.15(+1.27%)
Apr 29, 2013 11.82 12.23 11.77 12.03 92,026 +0.22(+1.84%)
Apr 26, 2013 11.91 11.91 11.70 11.81 88,576 -0.11(-0.95%)
Apr 25, 2013 11.86 11.97 11.82 11.93 119,873 +0.07(+0.61%)
Apr 24, 2013 12.12 12.13 11.74 11.85 128,467 -0.29(-2.39%)
Apr 23, 2013 12.08 12.27 11.98 12.14 132,475 +0.15(+1.28%)
Apr 22, 2013 11.99 12.03 11.51 11.99 147,120 +0.03(+0.27%)
Apr 19, 2013 11.78 12.03 11.77 11.96 104,277 +0.18(+1.50%)
Apr 18, 2013 12.02 12.18 11.70 11.78 104,885 -0.24(-2.01%)
Apr 17, 2013 12.14 12.23 11.76 12.02 96,765 -0.21(-1.71%)
Apr 16, 2013 12.06 12.30 12.01 12.23 104,208 +0.28(+2.36%)
Apr 15, 2013 12.72 12.84 11.84 11.95 137,784 -0.85(-6.67%)
Apr 12, 2013 12.86 13.01 12.67 12.81 126,793 -0.11(-0.87%)
Apr 11, 2013 12.98 13.04 12.84 12.92 104,807 -0.04(-0.31%)
Apr 10, 2013 12.38 13.05 12.32 12.96 149,969 +0.65(+5.30%)
Apr 09, 2013 12.72 12.74 12.27 12.31 105,469 -0.44(-3.48%)
Apr 08, 2013 12.52 12.76 12.48 12.75 91,535 +0.27(+2.13%)
Apr 05, 2013 12.57 12.65 12.35 12.48 147,885 -0.31(-2.46%)
Apr 04, 2013 12.65 12.90 12.64 12.80 151,757 +0.12(+0.95%)
Apr 03, 2013 12.77 12.77 12.54 12.68 191,591 -0.10(-0.76%)
Apr 02, 2013 13.06 13.10 12.67 12.77 102,185 -0.27(-2.04%)
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.