Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 13.06 13.11 12.69 12.83 168,690 -0.27(-2.03%)
Apr 30, 2013 13.10 13.22 12.83 13.10 116,180 +0.01(+0.11%)
Apr 29, 2013 12.99 13.09 12.80 13.08 44,455 +0.06(+0.45%)
Apr 26, 2013 13.10 13.28 12.91 13.03 87,278 -0.07(-0.56%)
Apr 25, 2013 13.62 13.66 13.00 13.10 88,513 -0.52(-3.80%)
Apr 24, 2013 12.14 13.73 12.13 13.62 144,862 +1.58(+13.09%)
Apr 23, 2013 11.52 12.04 11.34 12.04 65,236 +0.63(+5.51%)
Apr 22, 2013 11.69 11.81 11.32 11.41 87,924 -0.24(-2.09%)
Apr 19, 2013 11.71 11.95 11.52 11.66 80,268 -0.06(-0.51%)
Apr 18, 2013 11.18 11.82 11.18 11.72 95,510 +0.53(+4.76%)
Apr 17, 2013 10.61 11.28 10.32 11.18 122,460 +0.55(+5.15%)
Apr 16, 2013 10.87 11.03 10.40 10.64 76,705 -0.13(-1.24%)
Apr 15, 2013 10.93 11.01 10.72 10.77 113,476 -0.17(-1.56%)
Apr 12, 2013 10.52 10.95 10.52 10.94 86,716 +0.51(+4.90%)
Apr 11, 2013 11.32 11.35 10.29 10.43 160,065 -0.93(-8.21%)
Apr 10, 2013 11.66 11.80 11.03 11.36 194,938 -0.19(-1.67%)
Apr 09, 2013 11.85 11.89 11.52 11.55 53,336 -0.24(-2.07%)
Apr 08, 2013 11.92 11.92 11.69 11.80 46,428 -0.04(-0.37%)
Apr 05, 2013 11.76 11.92 11.66 11.84 48,353 -0.11(-0.93%)
Apr 04, 2013 11.63 11.95 11.63 11.95 43,808 +0.36(+3.13%)
Apr 03, 2013 11.86 11.93 11.52 11.59 82,285 -0.23(-1.94%)
Apr 02, 2013 12.02 12.02 11.75 11.82 106,464 -0.13(-1.05%)
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.