Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.72 13.16 12.72 12.72 59,768 -0.02(-0.18%)
May 30, 2013 12.86 12.88 12.48 12.74 48,205 -0.04(-0.31%)
May 29, 2013 12.56 12.91 12.46 12.78 45,846 +0.18(+1.43%)
May 28, 2013 12.57 12.92 12.45 12.60 49,074 +0.22(+1.77%)
May 24, 2013 12.44 12.63 12.33 12.38 38,814 -0.05(-0.44%)
May 23, 2013 12.36 12.63 12.25 12.44 80,925 +0.00(+0.00%)
May 22, 2013 12.98 13.13 12.38 12.44 92,034 -0.52(-4.05%)
May 21, 2013 12.77 13.35 12.68 12.96 50,610 +0.29(+2.29%)
May 20, 2013 13.02 13.12 12.58 12.67 56,977 -0.34(-2.65%)
May 17, 2013 13.26 13.26 12.93 13.02 82,164 -0.15(-1.13%)
May 16, 2013 13.21 13.33 13.15 13.17 24,364 -0.04(-0.30%)
May 15, 2013 13.13 13.24 13.06 13.21 46,568 -0.06(-0.47%)
May 13, 2013 13.50 13.54 12.91 13.27 68,540 -0.25(-1.85%)
May 10, 2013 13.60 13.63 13.37 13.52 31,616 -0.11(-0.80%)
May 09, 2013 13.82 13.93 13.53 13.63 81,523 -0.24(-1.75%)
May 08, 2013 13.89 13.89 13.74 13.87 141,943 -0.20(-1.39%)
May 07, 2013 13.79 14.11 12.52 14.07 77,362 +0.33(+2.39%)
May 06, 2013 13.80 14.10 13.69 13.74 79,826 -0.02(-0.11%)
May 03, 2013 13.81 13.77 13.60 13.75 74,477 +0.13(+0.98%)
May 02, 2013 13.60 13.72 13.48 13.62 100,713 +0.05(+0.35%)
May 01, 2013 13.82 13.87 13.42 13.57 159,497 -0.28(-2.03%)
Apr 30, 2013 13.85 13.98 13.57 13.85 109,848 +0.02(+0.11%)
Apr 29, 2013 13.74 13.85 13.54 13.84 42,032 +0.06(+0.45%)
Apr 26, 2013 13.85 14.05 13.65 13.78 82,522 -0.08(-0.56%)
Apr 25, 2013 14.40 14.45 13.75 13.85 83,689 -0.55(-3.80%)
Apr 24, 2013 12.84 14.52 12.83 14.40 136,967 +1.67(+13.09%)
Apr 23, 2013 12.19 12.74 11.99 12.74 61,681 +0.67(+5.51%)
Apr 22, 2013 12.37 12.49 11.97 12.07 83,132 -0.26(-2.10%)
Apr 19, 2013 12.38 12.64 12.18 12.33 75,894 -0.06(-0.51%)
Apr 18, 2013 11.82 12.50 11.82 12.39 90,304 +0.56(+4.77%)
Apr 17, 2013 11.22 11.93 10.91 11.83 115,787 +0.58(+5.15%)
Apr 16, 2013 11.50 11.67 11.00 11.25 72,525 -0.14(-1.24%)
Apr 15, 2013 11.56 11.64 11.34 11.39 107,292 -0.18(-1.56%)
Apr 12, 2013 11.12 11.58 11.12 11.57 81,990 +0.54(+4.90%)
Apr 11, 2013 11.97 12.00 10.88 11.03 151,342 -0.99(-8.21%)
Apr 10, 2013 12.33 12.48 11.66 12.02 184,314 -0.20(-1.67%)
Apr 09, 2013 12.53 12.57 12.19 12.22 50,430 -0.26(-2.07%)
Apr 08, 2013 12.61 12.61 12.36 12.48 43,897 -0.05(-0.38%)
Apr 05, 2013 12.44 12.61 12.33 12.52 45,718 -0.12(-0.93%)
Apr 04, 2013 12.30 12.64 12.30 12.64 41,420 +0.38(+3.13%)
Apr 03, 2013 12.55 12.62 12.19 12.26 77,801 -0.24(-1.94%)
Apr 02, 2013 12.71 12.71 12.43 12.50 100,662 -0.13(-1.05%)
Apr 01, 2013 11.78 12.67 11.75 12.63 92,331 +0.96(+8.25%)
Mar 28, 2013 11.83 12.13 11.49 11.67 114,057 -0.05(-0.47%)
Mar 27, 2013 11.86 12.13 11.50 11.73 91,056 -0.17(-1.45%)
Mar 26, 2013 12.05 12.20 11.82 11.90 65,917 -0.13(-1.11%)
Mar 25, 2013 12.18 12.52 11.94 12.03 56,337 -0.17(-1.41%)
Mar 22, 2013 12.30 12.42 12.14 12.20 38,042 -0.04(-0.32%)
Mar 21, 2013 12.37 12.45 12.19 12.24 40,247 -0.20(-1.57%)
Mar 20, 2013 12.51 12.72 12.32 12.44 78,451 +0.02(+0.19%)
Mar 19, 2013 12.77 12.92 12.24 12.41 85,737 -0.30(-2.34%)
Mar 18, 2013 13.07 13.18 12.64 12.71 81,737 -0.44(-3.33%)
Mar 15, 2013 13.06 13.35 13.05 13.15 82,938 +0.13(+0.96%)
Mar 14, 2013 12.81 13.29 12.74 13.02 77,983 +0.20(+1.53%)
Mar 13, 2013 12.64 13.06 12.62 12.83 29,406 +0.20(+1.55%)
Mar 12, 2013 12.99 13.06 12.52 12.63 41,977 -0.34(-2.65%)
Mar 11, 2013 13.02 13.16 12.86 12.98 65,310 +0.06(+0.49%)
Mar 08, 2013 12.86 12.97 12.70 12.92 117,648 +0.10(+0.79%)
Mar 07, 2013 12.27 12.88 12.27 12.81 110,317 +0.52(+4.20%)
Mar 06, 2013 11.83 12.46 11.71 12.30 94,890 +0.54(+4.59%)
Mar 05, 2013 11.89 11.89 11.20 11.76 379,612 -0.12(-0.99%)
Mar 04, 2013 12.96 13.02 11.61 11.87 204,880 -1.18(-9.05%)
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.