Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.67 11.90 11.58 11.73 55,014 +0.04(+0.32%)
Jul 30, 2013 11.88 11.93 11.57 11.69 169,621 -0.16(-1.37%)
Jul 29, 2013 12.14 12.25 11.84 11.86 74,077 -0.31(-2.56%)
Jul 26, 2013 12.50 12.62 12.14 12.17 88,117 -0.42(-3.35%)
Jul 25, 2013 12.46 12.80 12.43 12.59 99,219 +0.13(+1.01%)
Jul 24, 2013 12.41 12.49 12.14 12.46 104,388 +0.13(+1.02%)
Jul 23, 2013 12.38 12.39 12.14 12.34 116,521 -0.02(-0.18%)
Jul 22, 2013 11.95 12.46 11.95 12.36 145,590 +0.32(+2.64%)
Jul 19, 2013 11.94 12.18 11.90 12.04 114,952 +0.12(+0.99%)
Jul 18, 2013 11.83 12.03 11.77 11.92 141,397 +0.10(+0.88%)
Jul 17, 2013 12.03 12.03 11.76 11.82 44,093 -0.15(-1.24%)
Jul 16, 2013 12.11 12.11 11.93 11.97 140,981 -0.10(-0.80%)
Jul 15, 2013 12.11 12.13 11.99 12.06 72,457 +0.00(+0.00%)
Jul 12, 2013 11.91 12.20 11.86 12.06 155,278 +0.17(+1.43%)
Jul 11, 2013 11.66 11.91 11.55 11.89 107,424 +0.32(+2.75%)
Jul 10, 2013 11.38 11.61 11.38 11.57 62,561 +0.16(+1.43%)
Jul 09, 2013 11.27 11.55 11.20 11.41 72,557 +0.21(+1.92%)
Jul 08, 2013 11.45 11.45 11.09 11.20 73,150 -0.19(-1.63%)
Jul 05, 2013 11.57 11.57 11.22 11.38 95,639 +0.05(+0.46%)
Jul 03, 2013 11.31 11.40 11.10 11.33 92,936 +0.10(+0.92%)
Jul 02, 2013 11.55 11.63 11.11 11.23 145,098 -0.30(-2.57%)
Jul 01, 2013 11.69 11.81 11.42 11.52 164,803 -0.02(-0.19%)
Jun 28, 2013 11.88 11.92 11.50 11.55 711,282 -0.34(-2.86%)
Jun 27, 2013 11.73 11.96 11.66 11.89 320,297 +0.19(+1.58%)
Jun 26, 2013 11.73 11.75 11.59 11.70 96,276 +0.06(+0.51%)
Jun 25, 2013 11.77 11.84 11.48 11.64 85,654 -0.02(-0.19%)
Jun 24, 2013 11.54 11.72 11.22 11.66 140,484 -0.09(-0.76%)
Jun 21, 2013 12.19 12.24 11.60 11.75 158,801 -0.38(-3.17%)
Jun 20, 2013 12.42 13.56 12.06 12.14 88,406 -0.41(-3.24%)
Jun 19, 2013 12.75 13.26 12.54 12.54 78,413 -0.17(-1.34%)
Jun 18, 2013 12.33 12.77 12.33 12.71 146,182 +0.39(+3.18%)
Jun 17, 2013 12.23 12.52 12.17 12.32 78,216 +0.15(+1.22%)
Jun 14, 2013 12.23 12.49 12.08 12.17 43,304 -0.08(-0.66%)
Jun 13, 2013 12.21 12.33 12.11 12.26 83,404 +0.01(+0.06%)
Jun 12, 2013 12.32 12.35 12.22 12.25 103,592 -0.01(-0.12%)
Jun 11, 2013 12.37 12.41 11.95 12.26 79,806 -0.13(-1.07%)
Jun 10, 2013 12.37 12.47 12.10 12.40 227,487 +0.06(+0.48%)
Jun 07, 2013 12.00 12.45 11.84 12.34 80,041 +0.38(+3.22%)
Jun 06, 2013 11.92 12.50 11.79 11.95 56,128 +0.10(+0.81%)
Jun 05, 2013 11.97 12.02 11.69 11.86 59,714 -0.07(-0.56%)
Jun 04, 2013 12.01 12.57 11.70 11.92 84,832 -0.09(-0.74%)
Jun 03, 2013 12.03 12.15 11.87 12.01 70,242 -0.01(-0.12%)
May 31, 2013 12.03 12.44 12.03 12.03 63,213 -0.02(-0.18%)
May 30, 2013 12.16 12.18 11.80 12.05 50,984 -0.04(-0.31%)
May 29, 2013 11.88 12.20 11.78 12.09 48,488 +0.17(+1.43%)
May 28, 2013 11.89 12.21 11.77 11.92 51,903 +0.21(+1.77%)
May 24, 2013 11.76 11.94 11.66 11.71 41,051 -0.05(-0.44%)
May 23, 2013 11.69 11.94 11.58 11.76 85,589 +0.00(+0.00%)
May 22, 2013 12.27 12.42 11.70 11.76 97,339 -0.50(-4.05%)
May 21, 2013 12.07 12.63 11.99 12.26 53,527 +0.27(+2.29%)
May 20, 2013 12.32 12.40 11.89 11.98 60,261 -0.33(-2.65%)
May 17, 2013 12.54 12.54 12.23 12.31 86,900 -0.14(-1.13%)
May 16, 2013 12.49 12.60 12.43 12.45 25,768 -0.04(-0.30%)
May 15, 2013 12.42 12.51 12.34 12.49 49,252 -0.06(-0.47%)
May 13, 2013 12.77 12.80 12.20 12.54 72,491 -0.24(-1.85%)
May 10, 2013 12.86 12.88 12.64 12.78 33,439 -0.10(-0.80%)
May 09, 2013 13.07 13.17 12.80 12.88 86,221 -0.23(-1.75%)
May 08, 2013 13.14 13.14 12.99 13.11 150,125 -0.19(-1.39%)
May 07, 2013 13.04 13.34 11.84 13.30 81,821 +0.31(+2.39%)
May 06, 2013 13.05 13.33 12.94 12.99 84,427 -0.01(-0.11%)
May 03, 2013 13.06 13.02 12.86 13.00 78,770 +0.13(+0.98%)
May 02, 2013 12.86 12.97 12.74 12.88 106,518 +0.04(+0.35%)
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.