Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.25 11.25 11.03 11.06 38,510 -0.31(-2.73%)
May 30, 2013 11.41 11.52 11.30 11.37 68,016 -0.02(-0.18%)
May 29, 2013 11.35 11.50 11.24 11.39 29,917 -0.02(-0.18%)
May 28, 2013 11.40 11.77 11.19 11.41 74,645 +0.09(+0.80%)
May 24, 2013 11.22 11.42 10.88 11.32 0 +0.04(+0.35%)
May 23, 2013 10.96 11.35 10.96 11.28 0 +0.20(+1.81%)
May 22, 2013 10.99 11.27 10.99 11.08 0 +0.09(+0.82%)
May 21, 2013 10.81 11.00 10.14 10.99 0 +0.15(+1.38%)
May 20, 2013 10.64 11.00 10.60 10.84 0 +0.12(+1.12%)
May 17, 2013 10.62 10.73 10.53 10.72 0 +0.13(+1.23%)
May 16, 2013 10.52 10.60 10.50 10.59 28,145 +0.06(+0.57%)
May 15, 2013 10.32 10.53 10.17 10.53 0 +0.48(+4.78%)
May 13, 2013 9.990 10.22 9.980 10.05 0 +0.01(+0.10%)
May 10, 2013 9.980 10.09 9.980 10.04 0 +0.10(+1.01%)
May 09, 2013 9.860 10.07 9.850 9.940 0 +0.00(+0.00%)
May 08, 2013 9.750 9.950 9.750 9.940 0 +0.14(+1.43%)
May 07, 2013 9.680 9.830 9.680 9.800 0 +0.10(+1.03%)
May 06, 2013 9.730 9.750 9.520 9.700 0 -0.06(-0.61%)
May 03, 2013 9.470 9.830 9.280 9.760 0 +0.48(+5.17%)
May 02, 2013 8.990 9.440 8.940 9.280 0 +0.13(+1.42%)
May 01, 2013 9.490 9.530 9.040 9.150 118,726 -0.42(-4.39%)
Apr 30, 2013 9.500 9.590 9.370 9.570 0 -0.02(-0.21%)
Apr 29, 2013 9.480 9.820 9.480 9.590 23,980 +0.13(+1.37%)
Apr 26, 2013 9.440 9.630 9.440 9.460 41,812 -0.05(-0.53%)
Apr 25, 2013 9.400 9.840 9.400 9.510 44,959 +0.15(+1.60%)
Apr 24, 2013 9.130 9.360 9.070 9.360 24,402 +0.21(+2.30%)
Apr 23, 2013 9.170 9.170 9.030 9.150 24,114 +0.09(+0.99%)
Apr 22, 2013 9.090 9.150 8.950 9.060 29,204 +0.01(+0.11%)
Apr 19, 2013 9.010 9.260 8.920 9.050 25,887 +0.06(+0.67%)
Apr 18, 2013 8.850 9.320 8.850 8.990 56,653 +0.12(+1.35%)
Apr 17, 2013 8.800 9.040 8.690 8.870 55,907 -0.01(-0.11%)
Apr 16, 2013 8.790 9.030 8.675 8.880 76,446 +0.23(+2.66%)
Apr 15, 2013 9.020 9.095 8.630 8.650 94,479 -0.42(-4.63%)
Apr 12, 2013 9.450 9.450 9.030 9.070 24,984 -0.47(-4.93%)
Apr 11, 2013 9.400 9.670 9.400 9.540 30,750 +0.12(+1.27%)
Apr 10, 2013 9.110 9.490 9.100 9.420 43,105 +0.28(+3.06%)
Apr 09, 2013 9.180 9.410 9.060 9.140 33,858 -0.05(-0.54%)
Apr 08, 2013 8.920 9.220 8.840 9.190 35,930 +0.34(+3.84%)
Apr 05, 2013 8.770 8.990 8.770 8.850 73,450 -0.11(-1.23%)
Apr 04, 2013 9.040 9.100 8.900 8.960 25,799 -0.09(-0.99%)
Apr 03, 2013 9.180 9.250 9.000 9.050 47,794 -0.13(-1.42%)
Apr 02, 2013 9.280 9.350 9.150 9.180 97,035 -0.05(-0.54%)
Apr 01, 2013 9.310 9.580 9.170 9.230 48,251 -0.13(-1.39%)
Mar 28, 2013 9.430 9.570 9.180 9.360 92,820 -0.03(-0.32%)
Mar 27, 2013 9.390 9.450 9.130 9.390 31,885 -0.05(-0.53%)
Mar 26, 2013 9.430 9.480 9.320 9.440 31,711 +0.05(+0.53%)
Mar 25, 2013 9.240 9.490 9.240 9.390 31,672 +0.06(+0.64%)
Mar 22, 2013 9.330 9.540 9.250 9.330 26,340 +0.02(+0.21%)
Mar 21, 2013 9.200 9.450 9.190 9.310 20,759 -0.03(-0.32%)
Mar 20, 2013 9.340 9.420 9.250 9.340 57,581 +0.04(+0.43%)
Mar 19, 2013 9.430 9.530 9.260 9.300 60,141 -0.13(-1.38%)
Mar 18, 2013 9.430 9.590 9.360 9.430 18,928 -0.11(-1.15%)
Mar 15, 2013 9.640 9.680 9.381 9.540 103,586 -0.08(-0.83%)
Mar 14, 2013 9.630 9.680 9.540 9.620 20,695 -0.01(-0.10%)
Mar 13, 2013 9.390 9.670 9.390 9.630 30,561 +0.28(+2.99%)
Mar 12, 2013 9.370 9.420 9.190 9.350 34,895 -0.02(-0.21%)
Mar 11, 2013 9.700 9.750 9.270 9.370 46,671 -0.40(-4.09%)
Mar 08, 2013 10.15 10.15 9.690 9.770 41,464 -0.23(-2.30%)
Mar 07, 2013 9.520 10.06 9.520 10.00 36,745 +0.45(+4.71%)
Mar 06, 2013 9.740 9.800 9.350 9.550 18,982 -0.18(-1.85%)
Mar 05, 2013 9.530 9.755 9.390 9.730 32,075 +0.25(+2.64%)
Mar 04, 2013 9.630 9.640 9.250 9.480 59,122 -0.15(-1.56%)
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.