Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 10.79 10.79 10.37 10.39 3,903,284 -0.32(-2.99%)
Mar 28, 2013 10.62 10.72 10.57 10.71 2,778,798 +0.06(+0.56%)
Mar 27, 2013 10.52 10.66 10.36 10.65 4,301,082 +0.04(+0.38%)
Mar 26, 2013 10.62 10.68 10.52 10.61 3,128,513 +0.05(+0.47%)
Mar 25, 2013 10.75 10.82 10.48 10.56 3,734,534 -0.10(-0.94%)
Mar 22, 2013 10.70 10.80 10.65 10.66 9,097,180 +0.02(+0.19%)
Mar 21, 2013 10.76 10.85 10.60 10.64 8,073,287 -0.15(-1.39%)
Mar 20, 2013 10.55 10.86 10.53 10.79 7,939,807 +0.35(+3.35%)
Mar 19, 2013 10.51 10.70 10.34 10.44 11,560,990 -0.06(-0.57%)
Mar 18, 2013 10.60 10.70 10.45 10.50 10,032,663 -0.15(-1.45%)
Mar 15, 2013 10.88 10.92 10.63 10.65 13,203,263 -0.20(-1.80%)
Mar 14, 2013 10.99 11.22 10.75 10.85 52,012,124 -0.97(-8.21%)
Mar 13, 2013 11.40 11.82 11.36 11.82 6,926,302 +0.42(+3.68%)
Mar 12, 2013 11.33 11.44 11.25 11.40 2,540,483 +0.03(+0.26%)
Mar 11, 2013 11.28 11.45 11.22 11.37 1,997,292 +0.07(+0.62%)
Mar 08, 2013 11.33 11.40 11.21 11.30 2,607,664 -0.01(-0.08%)
Mar 07, 2013 11.04 11.32 10.94 11.31 4,275,238 +0.31(+2.81%)
Mar 06, 2013 10.93 11.05 10.86 11.00 3,092,445 +0.11(+1.01%)
Mar 05, 2013 10.86 11.03 10.84 10.89 1,629,264 +0.10(+0.93%)
Mar 04, 2013 10.58 10.81 10.57 10.79 2,398,389 +0.16(+1.51%)
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.