Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.23 12.43 12.04 12.36 5,477,242 +0.41(+3.43%)
Jun 26, 2013 11.77 12.08 11.70 11.95 0 +0.30(+2.60%)
Jun 25, 2013 11.83 11.93 11.64 11.65 0 +0.04(+0.34%)
Jun 24, 2013 11.77 11.86 11.33 11.61 0 -0.34(-2.82%)
Jun 21, 2013 11.89 12.05 11.71 11.94 5,290,376 +0.09(+0.78%)
Jun 20, 2013 11.65 11.92 11.54 11.85 5,852,794 +0.09(+0.75%)
Jun 19, 2013 11.80 11.99 11.69 11.76 0 -0.04(-0.33%)
Jun 18, 2013 11.65 11.88 11.59 11.80 5,863,426 +0.19(+1.60%)
Jun 17, 2013 11.26 11.68 11.24 11.62 0 +0.45(+4.02%)
Jun 14, 2013 11.41 11.42 11.01 11.17 0 -0.23(-2.06%)
Jun 13, 2013 11.19 11.41 11.14 11.40 4,730,298 +0.18(+1.57%)
Jun 12, 2013 11.36 11.45 11.18 11.23 2,823,968 -0.03(-0.26%)
Jun 11, 2013 11.44 11.59 11.21 11.25 2,756,965 -0.33(-2.86%)
Jun 10, 2013 11.50 11.60 11.38 11.59 0 +0.11(+0.94%)
Jun 07, 2013 11.23 11.48 11.17 11.48 0 +0.36(+3.25%)
Jun 06, 2013 10.87 11.12 10.84 11.12 0 +0.28(+2.61%)
Jun 05, 2013 11.16 11.18 10.84 10.84 0 -0.35(-3.14%)
Jun 04, 2013 11.32 11.45 11.03 11.19 0 -0.12(-1.04%)
Jun 03, 2013 11.39 11.53 11.10 11.30 3,545,769 -0.04(-0.34%)
May 31, 2013 11.47 11.65 11.34 11.34 3,256,846 -0.17(-1.48%)
May 30, 2013 11.48 11.70 11.40 11.51 0 +0.04(+0.38%)
May 29, 2013 11.38 11.60 11.33 11.47 4,116,923 -0.01(-0.09%)
May 28, 2013 11.18 11.58 11.18 11.48 4,497,677 +0.44(+3.98%)
May 24, 2013 11.10 11.20 10.98 11.04 0 -0.09(-0.79%)
May 23, 2013 10.98 11.17 10.76 11.13 3,364,265 +0.08(+0.71%)
May 22, 2013 11.23 11.52 11.00 11.05 0 -0.15(-1.31%)
May 21, 2013 11.23 11.32 11.17 11.20 0 -0.05(-0.43%)
May 20, 2013 11.20 11.40 11.17 11.24 0 -0.01(-0.09%)
May 17, 2013 11.10 11.27 11.09 11.25 0 +0.21(+1.86%)
May 16, 2013 10.97 11.13 10.85 11.05 4,155,989 -0.02(-0.18%)
May 15, 2013 11.05 11.15 10.90 11.07 0 +0.15(+1.34%)
May 13, 2013 10.86 10.96 10.82 10.92 0 +0.03(+0.27%)
May 10, 2013 10.62 10.92 10.48 10.89 0 +0.26(+2.48%)
May 09, 2013 10.61 10.77 10.56 10.63 0 +0.00(+0.00%)
May 08, 2013 10.63 10.70 10.56 10.63 0 -0.02(-0.18%)
May 07, 2013 10.64 10.72 10.46 10.65 0 +0.05(+0.46%)
May 06, 2013 10.57 10.70 10.52 10.60 3,702,985 +0.01(+0.09%)
May 03, 2013 10.28 10.65 10.18 10.59 0 +0.41(+4.03%)
May 02, 2013 9.878 10.21 9.809 10.18 0 +0.34(+3.47%)
May 01, 2013 10.06 10.07 9.781 9.839 0 -0.21(-2.04%)
Apr 30, 2013 10.08 10.11 9.937 10.04 0 -0.02(-0.19%)
Apr 29, 2013 9.986 10.11 9.947 10.06 2,966,600 +0.11(+1.08%)
Apr 26, 2013 9.986 10.02 9.888 9.957 2,789,147 -0.07(-0.68%)
Apr 25, 2013 10.01 10.16 9.878 10.02 3,524,979 +0.09(+0.88%)
Apr 24, 2013 9.713 9.937 9.683 9.937 3,473,160 +0.22(+2.31%)
Apr 23, 2013 9.605 9.761 9.547 9.713 4,673,093 +0.20(+2.05%)
Apr 22, 2013 9.576 9.605 9.488 9.517 3,871,991 -0.08(-0.81%)
Apr 19, 2013 9.459 9.644 9.332 9.595 9,892,424 +0.28(+3.04%)
Apr 18, 2013 9.488 9.537 9.312 9.312 4,135,158 -0.17(-1.75%)
Apr 17, 2013 9.371 9.576 9.293 9.478 6,971,267 -0.01(-0.10%)
Apr 16, 2013 9.586 9.752 9.444 9.488 4,941,747 -0.03(-0.31%)
Apr 15, 2013 9.859 9.927 9.449 9.517 5,627,233 -0.41(-4.13%)
Apr 12, 2013 10.05 10.15 9.908 9.927 2,153,298 -0.22(-2.13%)
Apr 11, 2013 10.10 10.22 10.02 10.14 3,991,848 +0.09(+0.88%)
Apr 10, 2013 9.996 10.17 9.947 10.05 2,791,759 +0.12(+1.18%)
Apr 09, 2013 9.917 10.03 9.820 9.937 3,084,412 +0.05(+0.49%)
Apr 08, 2013 9.673 9.888 9.625 9.888 4,661,599 +0.18(+1.81%)
Apr 05, 2013 9.742 9.771 9.634 9.713 4,211,162 -0.16(-1.58%)
Apr 04, 2013 9.937 10.07 9.820 9.869 3,859,616 -0.10(-0.98%)
Apr 03, 2013 10.07 10.11 9.908 9.966 4,484,651 -0.15(-1.50%)
Apr 02, 2013 10.22 10.28 10.08 10.12 2,833,988 -0.02(-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.