Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.948 8.986 8.819 8.827 4,190,218 -0.24(-2.67%)
May 30, 2013 9.167 9.198 9.061 9.069 5,887,388 -0.02(-0.25%)
May 29, 2013 9.046 9.099 9.024 9.092 3,834,742 +0.09(+1.01%)
May 28, 2013 9.145 9.167 8.963 9.001 4,740,608 +0.20(+2.23%)
May 24, 2013 8.842 8.872 8.804 8.804 0 -0.05(-0.51%)
May 23, 2013 8.812 8.933 8.782 8.850 4,457,659 -0.10(-1.10%)
May 22, 2013 9.114 9.186 8.910 8.948 0 -0.09(-1.00%)
May 21, 2013 8.971 9.145 8.887 9.039 6,083,566 +0.08(+0.84%)
May 20, 2013 9.008 9.054 8.940 8.963 4,787,592 -0.10(-1.09%)
May 17, 2013 9.016 9.084 8.978 9.061 0 -0.10(-1.07%)
May 16, 2013 9.296 9.319 9.137 9.160 3,900,061 -0.31(-3.27%)
May 15, 2013 9.341 9.477 9.341 9.470 3,727,556 +0.10(+1.05%)
May 13, 2013 9.394 9.409 9.349 9.372 2,180,457 -0.04(-0.40%)
May 10, 2013 9.379 9.409 9.311 9.409 0 -0.01(-0.08%)
May 09, 2013 9.424 9.493 9.387 9.417 0 -0.03(-0.28%)
May 08, 2013 9.447 9.485 9.424 9.443 0 +0.03(+0.36%)
May 07, 2013 9.462 9.485 9.349 9.409 4,080,180 +0.10(+1.06%)
May 06, 2013 9.235 9.311 9.190 9.311 0 +0.09(+0.98%)
May 03, 2013 9.288 9.266 9.171 9.220 0 +0.05(+0.49%)
May 02, 2013 9.235 9.262 9.145 9.175 0 -0.17(-1.78%)
May 01, 2013 9.303 9.383 9.251 9.341 0 +0.03(+0.32%)
Apr 30, 2013 9.311 9.387 9.281 9.311 0 +0.05(+0.49%)
Apr 29, 2013 9.273 9.311 9.258 9.266 2,969,597 +0.08(+0.91%)
Apr 26, 2013 9.258 9.213 9.130 9.182 4,812,613 +0.05(+0.58%)
Apr 25, 2013 9.198 9.209 9.122 9.130 6,760,748 +0.06(+0.67%)
Apr 24, 2013 8.842 9.130 8.819 9.069 16,619,143 +0.34(+3.90%)
Apr 23, 2013 8.744 8.827 8.683 8.729 9,023,404 -0.11(-1.20%)
Apr 22, 2013 8.797 8.865 8.740 8.835 4,969,028 -0.05(-0.55%)
Apr 19, 2013 8.887 8.925 8.850 8.884 2,554,176 +0.06(+0.64%)
Apr 18, 2013 8.910 8.933 8.774 8.827 3,940,515 -0.12(-1.35%)
Apr 17, 2013 9.092 9.092 8.872 8.948 3,657,550 -0.20(-2.23%)
Apr 16, 2013 9.251 9.251 9.122 9.152 4,381,450 +0.17(+1.94%)
Apr 15, 2013 9.130 9.152 8.978 8.978 3,677,040 -0.19(-2.06%)
Apr 12, 2013 9.213 9.235 9.122 9.167 2,791,431 -0.05(-0.49%)
Apr 11, 2013 9.180 9.266 9.167 9.213 4,279,340 +0.03(+0.33%)
Apr 10, 2013 9.137 9.235 9.114 9.182 8,970,321 +0.09(+1.00%)
Apr 09, 2013 8.967 9.099 8.953 9.092 6,639,042 +0.16(+1.80%)
Apr 08, 2013 8.836 8.960 8.825 8.931 6,904,318 +0.08(+0.91%)
Apr 05, 2013 8.668 8.872 8.653 8.850 4,969,169 -0.05(-0.57%)
Apr 04, 2013 8.792 8.902 8.748 8.902 4,693,269 -0.03(-0.33%)
Apr 03, 2013 9.070 9.099 8.912 8.931 4,840,980 -0.05(-0.57%)
Apr 02, 2013 9.099 9.106 8.967 8.982 7,561,573 -0.15(-1.68%)
Apr 01, 2013 9.172 9.208 9.077 9.135 3,043,440 -0.07(-0.79%)
Mar 28, 2013 9.165 9.245 9.150 9.208 2,640,633 +0.04(+0.48%)
Mar 27, 2013 9.121 9.187 9.070 9.165 3,769,192 -0.02(-0.24%)
Mar 26, 2013 9.208 9.216 9.117 9.187 3,537,807 +0.01(+0.16%)
Mar 25, 2013 9.208 9.234 9.099 9.172 6,732,116 +0.01(+0.16%)
Mar 22, 2013 9.208 9.311 9.150 9.157 8,021,920 -0.07(-0.79%)
Mar 21, 2013 9.230 9.282 9.208 9.230 3,921,823 -0.13(-1.37%)
Mar 20, 2013 9.362 9.446 9.311 9.358 7,911,584 +0.05(+0.51%)
Mar 19, 2013 9.333 9.439 9.296 9.311 11,566,384 -0.04(-0.47%)
Mar 18, 2013 9.486 9.515 9.347 9.355 10,816,745 -0.35(-3.61%)
Mar 15, 2013 9.822 9.837 9.684 9.705 5,030,223 -0.02(-0.23%)
Mar 14, 2013 9.618 9.735 9.596 9.727 7,830,265 +0.20(+2.15%)
Mar 13, 2013 9.501 9.545 9.420 9.523 6,960,411 +0.07(+0.70%)
Mar 12, 2013 9.625 9.713 9.435 9.457 9,631,396 +0.10(+1.01%)
Mar 11, 2013 9.369 9.428 9.325 9.362 5,389,786 +0.11(+1.18%)
Mar 08, 2013 9.398 9.398 9.194 9.252 6,116,014 -0.21(-2.24%)
Mar 07, 2013 9.493 9.559 9.442 9.464 5,657,774 +0.31(+3.43%)
Mar 06, 2013 9.362 9.369 9.135 9.150 14,077,519 -0.21(-2.26%)
Mar 05, 2013 9.420 9.450 9.289 9.362 10,587,654 +0.23(+2.56%)
Mar 04, 2013 8.953 9.135 8.938 9.128 5,368,255 +0.15(+1.71%)
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.