Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.74 10.81 10.63 10.71 18,165,292 -0.05(-0.49%)
Jun 27, 2013 10.86 10.91 10.75 10.77 10,259,082 -0.02(-0.21%)
Jun 26, 2013 10.74 10.80 10.60 10.79 13,356,370 +0.09(+0.84%)
Jun 25, 2013 10.60 10.72 10.48 10.70 12,915,175 +0.19(+1.79%)
Jun 24, 2013 10.61 10.68 10.43 10.51 15,890,561 -0.23(-2.10%)
Jun 21, 2013 10.86 10.87 10.63 10.74 20,329,702 -0.04(-0.35%)
Jun 20, 2013 11.06 11.21 10.72 10.77 24,798,534 -0.47(-4.15%)
Jun 19, 2013 11.44 11.48 11.20 11.24 17,847,924 -0.20(-1.71%)
Jun 18, 2013 11.37 11.46 11.36 11.44 13,607,732 +0.06(+0.53%)
Jun 17, 2013 11.30 11.45 11.28 11.38 10,586,136 +0.14(+1.27%)
Jun 14, 2013 11.38 11.41 11.21 11.23 10,004,437 -0.13(-1.13%)
Jun 13, 2013 11.07 11.43 10.93 11.36 15,319,101 +0.23(+2.10%)
Jun 12, 2013 11.36 11.39 11.10 11.13 12,718,158 -0.16(-1.40%)
Jun 11, 2013 11.36 11.47 11.27 11.29 11,925,799 -0.17(-1.51%)
Jun 10, 2013 11.61 11.63 11.42 11.46 13,376,792 -0.12(-1.04%)
Jun 07, 2013 11.37 11.60 11.37 11.58 19,943,674 +0.28(+2.47%)
Jun 06, 2013 11.31 11.37 11.16 11.30 24,690,488 +0.02(+0.13%)
Jun 05, 2013 11.67 11.67 11.26 11.29 24,482,012 -0.44(-3.72%)
Jun 04, 2013 11.79 11.89 11.62 11.72 15,023,244 -0.10(-0.83%)
Jun 03, 2013 11.61 11.82 11.58 11.82 16,842,762 +0.25(+2.15%)
May 31, 2013 11.70 11.83 11.57 11.57 13,671,453 -0.17(-1.41%)
May 30, 2013 11.69 11.84 11.68 11.74 13,117,227 +0.00(+0.00%)
May 29, 2013 11.68 11.82 11.65 11.74 14,830,853 -0.05(-0.45%)
May 28, 2013 11.77 11.94 11.75 11.79 13,619,920 +0.07(+0.64%)
May 24, 2013 11.67 11.77 11.60 11.71 13,670,538 -0.07(-0.57%)
May 23, 2013 11.49 11.81 11.39 11.78 18,221,360 -0.04(-0.32%)
May 22, 2013 12.12 12.22 11.71 11.82 19,162,872 -0.29(-2.41%)
May 21, 2013 12.19 12.21 11.98 12.11 19,810,836 -0.09(-0.74%)
May 20, 2013 12.01 12.29 12.01 12.20 25,912,274 +0.13(+1.05%)
May 17, 2013 11.54 12.07 11.51 12.07 32,528,998 +0.52(+4.47%)
May 16, 2013 11.72 11.80 11.45 11.56 18,982,822 -0.17(-1.47%)
May 15, 2013 11.62 11.75 11.52 11.73 14,997,580 +0.33(+2.89%)
May 13, 2013 11.49 11.59 11.34 11.40 16,536,777 +0.10(+0.93%)
May 10, 2013 11.24 11.39 11.24 11.30 12,220,184 +0.03(+0.27%)
May 09, 2013 11.09 11.41 11.09 11.27 19,575,138 +0.13(+1.21%)
May 08, 2013 11.11 11.15 11.02 11.13 19,450,664 +0.01(+0.07%)
May 07, 2013 11.17 11.18 11.06 11.12 9,397,486 -0.01(-0.07%)
May 06, 2013 11.10 11.22 11.08 11.13 14,301,120 +0.01(+0.07%)
May 03, 2013 10.85 11.18 10.75 11.12 23,189,974 +0.37(+3.48%)
May 02, 2013 10.70 10.79 10.66 10.75 10,103,741 +0.03(+0.28%)
May 01, 2013 10.81 10.85 10.67 10.72 10,730,996 -0.13(-1.17%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,680 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,167,350 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.64 12,907,081 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.64 32,647,294 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,804 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.545 9.822 15,354,222 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,836 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,580 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,582 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,664 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,832 +0.04(+0.38%)
Apr 15, 2013 9.912 9.919 9.792 9.822 25,080,852 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.949 19,401,396 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,662 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,675,154 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.934 9.987 18,990,902 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,931 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,898 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,901 +0.00(+0.00%)
Apr 03, 2013 9.949 10.05 9.934 9.979 20,000,348 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,301 +0.00(+0.00%)
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.