Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.29 10.36 10.07 10.08 7,108,564 -0.20(-1.96%)
May 30, 2013 10.33 10.55 10.26 10.28 0 -0.01(-0.08%)
May 29, 2013 10.53 10.54 10.23 10.29 5,867,574 -0.25(-2.35%)
May 28, 2013 10.58 10.65 10.49 10.54 2,747,687 -0.01(-0.10%)
May 24, 2013 10.60 10.63 10.50 10.55 0 -0.14(-1.26%)
May 23, 2013 10.41 10.69 10.37 10.68 0 +0.19(+1.80%)
May 22, 2013 10.61 10.72 10.42 10.49 0 -0.18(-1.66%)
May 21, 2013 10.64 10.76 10.57 10.67 0 +0.09(+0.86%)
May 20, 2013 10.66 10.66 10.53 10.58 0 -0.08(-0.72%)
May 17, 2013 10.59 10.71 10.58 10.65 0 +0.06(+0.59%)
May 16, 2013 10.78 10.87 10.53 10.59 7,202,871 -0.09(-0.80%)
May 15, 2013 10.42 10.77 10.39 10.68 0 +0.54(+5.31%)
May 13, 2013 10.12 10.22 10.10 10.14 0 +0.03(+0.27%)
May 10, 2013 10.07 10.19 10.04 10.11 0 +0.02(+0.21%)
May 09, 2013 10.13 10.20 10.01 10.09 0 -0.09(-0.85%)
May 08, 2013 10.13 10.22 10.07 10.18 0 +0.00(+0.00%)
May 07, 2013 10.19 10.26 10.13 10.18 0 -0.01(-0.12%)
May 06, 2013 10.03 10.23 10.01 10.19 0 +0.22(+2.16%)
May 03, 2013 9.839 10.03 9.735 9.975 0 +0.24(+2.46%)
May 02, 2013 9.889 9.943 9.735 9.735 0 -0.11(-1.07%)
May 01, 2013 9.456 10.39 9.448 9.841 0 +0.10(+1.06%)
Apr 30, 2013 9.481 9.754 9.415 9.738 7,469,132 +0.28(+2.98%)
Apr 29, 2013 9.595 9.636 9.431 9.456 5,488,179 -0.08(-0.85%)
Apr 26, 2013 9.644 9.644 9.512 9.537 4,376,936 -0.14(-1.41%)
Apr 25, 2013 9.467 9.680 9.436 9.673 0 +0.24(+2.50%)
Apr 24, 2013 9.225 9.440 9.225 9.438 0 +0.17(+1.88%)
Apr 23, 2013 9.212 9.272 9.140 9.264 2,388,665 +0.11(+1.20%)
Apr 22, 2013 9.094 9.181 8.966 9.154 2,900,223 +0.08(+0.87%)
Apr 19, 2013 9.049 9.109 8.999 9.076 3,406,058 +0.04(+0.39%)
Apr 18, 2013 9.138 9.177 8.958 9.040 4,752,184 -0.11(-1.24%)
Apr 17, 2013 9.206 9.268 9.076 9.154 3,688,177 -0.14(-1.47%)
Apr 16, 2013 9.208 9.291 9.138 9.291 3,508,914 +0.16(+1.79%)
Apr 15, 2013 9.142 9.182 9.090 9.127 3,598,074 -0.04(-0.41%)
Apr 12, 2013 9.165 9.230 9.094 9.165 10,067,780 -0.01(-0.11%)
Apr 11, 2013 9.462 9.485 9.167 9.175 12,400,938 -0.32(-3.33%)
Apr 10, 2013 9.218 9.535 9.195 9.491 6,583,326 +0.29(+3.10%)
Apr 09, 2013 9.165 9.263 9.123 9.206 3,705,657 +0.04(+0.45%)
Apr 08, 2013 9.189 9.217 9.088 9.165 2,830,079 -0.03(-0.32%)
Apr 05, 2013 9.080 9.253 9.065 9.193 2,665,636 -0.03(-0.29%)
Apr 04, 2013 9.227 9.233 9.158 9.220 4,348,087 -0.03(-0.34%)
Apr 03, 2013 9.289 9.390 9.171 9.251 6,209,929 -0.08(-0.84%)
Apr 02, 2013 9.280 9.431 9.206 9.330 5,095,321 +0.25(+2.72%)
Apr 01, 2013 9.206 9.289 9.069 9.083 5,710,324 -0.16(-1.73%)
Mar 28, 2013 9.090 9.266 9.076 9.243 3,924,331 +0.16(+1.78%)
Mar 27, 2013 9.082 9.160 9.071 9.082 5,000,921 -0.09(-0.95%)
Mar 26, 2013 9.229 9.243 9.117 9.169 3,513,317 +0.01(+0.16%)
Mar 25, 2013 9.162 9.170 9.086 9.154 3,338,191 +0.03(+0.36%)
Mar 22, 2013 9.069 9.204 9.045 9.121 3,606,848 +0.08(+0.89%)
Mar 21, 2013 9.028 9.119 9.028 9.040 3,967,696 -0.08(-0.86%)
Mar 20, 2013 8.931 9.152 8.927 9.119 4,503,985 +0.23(+2.54%)
Mar 19, 2013 8.918 8.987 8.794 8.893 2,648,224 -0.02(-0.23%)
Mar 18, 2013 8.834 8.970 8.792 8.914 2,618,709 -0.02(-0.23%)
Mar 15, 2013 8.976 9.092 8.914 8.935 6,034,227 -0.07(-0.76%)
Mar 14, 2013 8.995 9.036 8.935 9.003 4,786,234 +0.02(+0.25%)
Mar 13, 2013 8.995 9.030 8.920 8.980 3,315,370 -0.01(-0.16%)
Mar 12, 2013 8.985 9.040 8.922 8.995 3,949,366 -0.02(-0.28%)
Mar 11, 2013 8.933 9.030 8.889 9.020 7,733,085 +0.01(+0.07%)
Mar 08, 2013 8.846 9.025 8.846 9.013 6,792,216 +0.17(+1.92%)
Mar 07, 2013 8.767 8.851 8.705 8.844 11,816,437 +0.09(+1.06%)
Mar 06, 2013 8.825 8.862 8.726 8.751 6,925,631 -0.06(-0.73%)
Mar 05, 2013 8.534 8.844 8.435 8.815 10,465,999 +0.34(+3.95%)
Mar 04, 2013 8.503 8.585 8.387 8.480 6,021,548 -0.05(-0.61%)
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.