Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.53 12.73 12.33 12.66 5,346,505 +0.42(+3.43%)
Jun 26, 2013 12.06 12.38 11.99 12.24 0 +0.31(+2.60%)
Jun 25, 2013 12.12 12.22 11.93 11.93 0 +0.04(+0.34%)
Jun 24, 2013 12.06 12.15 11.61 11.89 0 -0.34(-2.82%)
Jun 21, 2013 12.18 12.34 11.99 12.23 5,164,099 +0.09(+0.78%)
Jun 20, 2013 11.94 12.21 11.82 12.14 5,713,093 +0.09(+0.75%)
Jun 19, 2013 12.09 12.29 11.98 12.05 0 -0.04(-0.33%)
Jun 18, 2013 11.94 12.18 11.87 12.09 5,723,471 +0.19(+1.60%)
Jun 17, 2013 11.54 11.97 11.51 11.90 0 +0.46(+4.02%)
Jun 14, 2013 11.69 11.70 11.28 11.44 0 -0.24(-2.05%)
Jun 13, 2013 11.46 11.69 11.41 11.68 4,617,390 +0.18(+1.57%)
Jun 12, 2013 11.64 11.73 11.45 11.50 2,756,563 -0.03(-0.26%)
Jun 11, 2013 11.72 11.87 11.48 11.53 2,691,159 -0.34(-2.86%)
Jun 10, 2013 11.78 11.88 11.66 11.87 0 +0.11(+0.94%)
Jun 07, 2013 11.50 11.76 11.44 11.76 0 +0.37(+3.25%)
Jun 06, 2013 11.14 11.39 11.10 11.39 0 +0.29(+2.61%)
Jun 05, 2013 11.43 11.45 11.10 11.10 0 -0.36(-3.14%)
Jun 04, 2013 11.60 11.73 11.30 11.46 0 -0.12(-1.04%)
Jun 03, 2013 11.67 11.81 11.37 11.58 3,461,135 -0.04(-0.34%)
May 31, 2013 11.75 11.93 11.62 11.62 3,179,108 -0.18(-1.48%)
May 30, 2013 11.76 11.99 11.68 11.79 0 +0.04(+0.38%)
May 29, 2013 11.66 11.88 11.61 11.75 4,018,656 -0.01(-0.09%)
May 28, 2013 11.45 11.86 11.45 11.76 4,390,321 +0.45(+3.98%)
May 24, 2013 11.37 11.47 11.25 11.31 0 -0.09(-0.79%)
May 23, 2013 11.25 11.44 11.02 11.40 3,283,963 +0.08(+0.71%)
May 22, 2013 11.50 11.80 11.27 11.32 0 -0.15(-1.31%)
May 21, 2013 11.50 11.60 11.44 11.47 0 -0.05(-0.43%)
May 20, 2013 11.47 11.68 11.44 11.52 0 -0.01(-0.09%)
May 17, 2013 11.37 11.55 11.36 11.53 0 +0.21(+1.86%)
May 16, 2013 11.24 11.40 11.12 11.32 4,056,789 -0.02(-0.18%)
May 15, 2013 11.32 11.42 11.17 11.34 0 +0.15(+1.34%)
May 13, 2013 11.13 11.23 11.08 11.19 0 +0.03(+0.27%)
May 10, 2013 10.88 11.19 10.74 11.16 0 +0.27(+2.48%)
May 09, 2013 10.87 11.04 10.82 10.89 0 +0.00(+0.00%)
May 08, 2013 10.89 10.96 10.82 10.89 0 -0.02(-0.18%)
May 07, 2013 10.90 10.98 10.72 10.91 0 +0.05(+0.46%)
May 06, 2013 10.83 10.96 10.78 10.86 3,614,598 +0.01(+0.09%)
May 03, 2013 10.53 10.91 10.43 10.85 0 +0.42(+4.03%)
May 02, 2013 10.12 10.46 10.05 10.43 0 +0.35(+3.47%)
May 01, 2013 10.31 10.32 10.02 10.08 0 -0.21(-2.04%)
Apr 30, 2013 10.33 10.36 10.18 10.29 0 -0.02(-0.19%)
Apr 29, 2013 10.23 10.36 10.19 10.31 2,895,790 +0.11(+1.08%)
Apr 26, 2013 10.23 10.27 10.13 10.20 2,722,573 -0.07(-0.68%)
Apr 25, 2013 10.25 10.41 10.12 10.27 3,440,841 +0.09(+0.88%)
Apr 24, 2013 9.950 10.18 9.920 10.18 3,390,259 +0.23(+2.31%)
Apr 23, 2013 9.840 10.00 9.780 9.950 4,561,550 +0.20(+2.05%)
Apr 22, 2013 9.810 9.840 9.720 9.750 3,779,570 -0.08(-0.81%)
Apr 19, 2013 9.690 9.880 9.560 9.830 9,656,300 +0.29(+3.04%)
Apr 18, 2013 9.720 9.770 9.540 9.540 4,036,456 -0.17(-1.75%)
Apr 17, 2013 9.600 9.810 9.520 9.710 6,804,869 -0.01(-0.10%)
Apr 16, 2013 9.820 9.990 9.675 9.720 4,823,792 -0.03(-0.31%)
Apr 15, 2013 10.10 10.17 9.680 9.750 5,492,916 -0.42(-4.13%)
Apr 12, 2013 10.30 10.40 10.15 10.17 2,101,901 -0.22(-2.13%)
Apr 11, 2013 10.35 10.47 10.27 10.39 3,896,566 +0.09(+0.88%)
Apr 10, 2013 10.24 10.42 10.19 10.30 2,725,122 +0.12(+1.18%)
Apr 09, 2013 10.16 10.28 10.06 10.18 3,010,790 +0.05(+0.49%)
Apr 08, 2013 9.910 10.13 9.860 10.13 4,550,331 +0.18(+1.81%)
Apr 05, 2013 9.980 10.01 9.870 9.950 4,110,645 -0.16(-1.58%)
Apr 04, 2013 10.18 10.32 10.06 10.11 3,767,491 -0.10(-0.98%)
Apr 03, 2013 10.32 10.36 10.15 10.21 4,377,606 -0.15(-1.50%)
Apr 02, 2013 10.47 10.53 10.33 10.37 2,766,343 -0.03(-0.24%)
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.