Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.77 11.81 11.40 11.44 717,557 -0.34(-2.86%)
Jun 27, 2013 11.63 11.86 11.55 11.78 323,123 +0.18(+1.58%)
Jun 26, 2013 11.63 11.65 11.49 11.60 97,125 +0.06(+0.51%)
Jun 25, 2013 11.67 11.74 11.38 11.54 86,410 -0.02(-0.19%)
Jun 24, 2013 11.44 11.62 11.12 11.56 141,723 -0.09(-0.76%)
Jun 21, 2013 12.08 12.14 11.50 11.65 160,202 -0.38(-3.17%)
Jun 20, 2013 12.31 13.44 11.96 12.03 89,186 -0.40(-3.24%)
Jun 19, 2013 12.64 13.14 12.43 12.43 79,105 -0.17(-1.34%)
Jun 18, 2013 12.22 12.65 12.22 12.60 147,471 +0.39(+3.18%)
Jun 17, 2013 12.13 12.41 12.07 12.21 78,906 +0.15(+1.22%)
Jun 14, 2013 12.12 12.38 11.97 12.07 43,686 -0.08(-0.66%)
Jun 13, 2013 12.10 12.22 12.00 12.15 84,140 +0.01(+0.06%)
Jun 12, 2013 12.21 12.24 12.11 12.14 104,506 -0.01(-0.12%)
Jun 11, 2013 12.26 12.30 11.84 12.16 80,510 -0.13(-1.08%)
Jun 10, 2013 12.26 12.36 11.99 12.29 229,494 +0.06(+0.48%)
Jun 07, 2013 11.89 12.34 11.74 12.23 80,747 +0.38(+3.22%)
Jun 06, 2013 11.81 12.39 11.69 11.85 56,623 +0.10(+0.81%)
Jun 05, 2013 11.87 11.91 11.59 11.75 60,241 -0.07(-0.56%)
Jun 04, 2013 11.91 12.46 11.60 11.82 85,581 -0.09(-0.74%)
Jun 03, 2013 11.92 12.05 11.77 11.91 70,862 -0.01(-0.12%)
May 31, 2013 11.92 12.33 11.92 11.92 63,771 -0.02(-0.18%)
May 30, 2013 12.05 12.08 11.69 11.94 51,434 -0.04(-0.31%)
May 29, 2013 11.77 12.10 11.68 11.98 48,916 +0.17(+1.43%)
May 28, 2013 11.78 12.10 11.67 11.81 52,361 +0.21(+1.77%)
May 24, 2013 11.66 11.84 11.55 11.61 41,413 -0.05(-0.44%)
May 23, 2013 11.58 11.83 11.48 11.66 86,344 +0.00(+0.00%)
May 22, 2013 12.16 12.31 11.60 11.66 98,198 -0.49(-4.05%)
May 21, 2013 11.97 12.52 11.88 12.15 53,999 +0.27(+2.29%)
May 20, 2013 12.21 12.30 11.79 11.88 60,793 -0.32(-2.65%)
May 17, 2013 12.43 12.43 12.12 12.20 87,666 -0.14(-1.13%)
May 16, 2013 12.38 12.49 12.32 12.34 25,995 -0.04(-0.30%)
May 15, 2013 12.31 12.41 12.24 12.38 49,686 -0.06(-0.47%)
May 13, 2013 12.65 12.69 12.10 12.43 73,130 -0.23(-1.85%)
May 10, 2013 12.74 12.77 12.53 12.67 33,734 -0.10(-0.80%)
May 09, 2013 12.96 13.06 12.68 12.77 86,982 -0.23(-1.75%)
May 08, 2013 13.02 13.02 12.88 13.00 151,449 -0.18(-1.39%)
May 07, 2013 12.93 13.23 11.74 13.18 82,543 +0.31(+2.39%)
May 06, 2013 12.93 13.21 12.83 12.88 85,172 -0.01(-0.11%)
May 03, 2013 12.94 12.90 12.74 12.89 79,465 +0.12(+0.98%)
May 02, 2013 12.74 12.86 12.63 12.76 107,457 +0.04(+0.35%)
May 01, 2013 12.95 13.00 12.58 12.72 170,178 -0.26(-2.03%)
Apr 30, 2013 12.98 13.10 12.72 12.98 117,205 +0.01(+0.11%)
Apr 29, 2013 12.88 12.98 12.69 12.97 44,847 +0.06(+0.45%)
Apr 26, 2013 12.98 13.17 12.79 12.91 88,048 -0.07(-0.56%)
Apr 25, 2013 13.50 13.54 12.89 12.98 89,294 -0.51(-3.80%)
Apr 24, 2013 12.04 13.61 12.02 13.50 146,140 +1.56(+13.09%)
Apr 23, 2013 11.42 11.94 11.24 11.94 65,812 +0.62(+5.51%)
Apr 22, 2013 11.59 11.70 11.22 11.31 88,700 -0.24(-2.10%)
Apr 19, 2013 11.61 11.85 11.42 11.55 80,976 -0.06(-0.51%)
Apr 18, 2013 11.08 11.72 11.08 11.61 96,352 +0.53(+4.76%)
Apr 17, 2013 10.52 11.18 10.23 11.09 123,541 +0.54(+5.15%)
Apr 16, 2013 10.78 10.94 10.31 10.54 77,382 -0.13(-1.24%)
Apr 15, 2013 10.84 10.91 10.63 10.67 114,477 -0.17(-1.56%)
Apr 12, 2013 10.42 10.85 10.42 10.84 87,481 +0.51(+4.90%)
Apr 11, 2013 11.22 11.25 10.20 10.34 161,477 -0.92(-8.21%)
Apr 10, 2013 11.55 11.70 10.93 11.26 196,658 -0.19(-1.67%)
Apr 09, 2013 11.75 11.78 11.42 11.45 53,807 -0.24(-2.07%)
Apr 08, 2013 11.82 11.82 11.58 11.69 46,837 -0.04(-0.37%)
Apr 05, 2013 11.66 11.82 11.55 11.74 48,780 -0.11(-0.93%)
Apr 04, 2013 11.53 11.85 11.53 11.85 44,194 +0.36(+3.13%)
Apr 03, 2013 11.76 11.83 11.42 11.49 83,011 -0.23(-1.94%)
Apr 02, 2013 11.91 11.91 11.65 11.72 107,403 -0.12(-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.