Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.00 11.12 10.93 11.04 3,318,827 +0.03(+0.29%)
Jun 27, 2013 11.11 11.12 10.94 11.01 3,116,302 -0.03(-0.26%)
Jun 26, 2013 11.09 11.11 10.96 11.04 6,498,124 +0.06(+0.50%)
Jun 25, 2013 10.71 10.99 10.70 10.98 6,831,683 +0.31(+2.88%)
Jun 24, 2013 10.73 10.76 10.41 10.67 8,477,296 -0.24(-2.16%)
Jun 21, 2013 10.97 10.98 10.81 10.91 8,997,764 -0.07(-0.67%)
Jun 20, 2013 11.24 11.25 10.93 10.98 7,401,165 -0.45(-3.97%)
Jun 19, 2013 11.74 11.76 11.37 11.44 4,201,942 -0.31(-2.66%)
Jun 18, 2013 11.65 11.80 11.65 11.75 2,981,620 +0.15(+1.31%)
Jun 17, 2013 11.60 11.66 11.55 11.60 2,029,691 +0.09(+0.75%)
Jun 14, 2013 11.47 11.57 11.41 11.51 5,333,162 -0.02(-0.14%)
Jun 13, 2013 11.26 11.56 11.21 11.53 3,975,864 +0.26(+2.28%)
Jun 12, 2013 11.42 11.47 11.26 11.27 4,160,112 -0.10(-0.88%)
Jun 11, 2013 11.42 11.42 11.28 11.37 2,890,525 -0.09(-0.80%)
Jun 10, 2013 11.24 11.47 11.22 11.46 3,958,602 +0.17(+1.49%)
Jun 07, 2013 11.22 11.30 11.13 11.29 4,457,345 +0.12(+1.06%)
Jun 06, 2013 11.24 11.24 11.10 11.17 4,699,390 -0.03(-0.23%)
Jun 05, 2013 11.31 11.35 11.20 11.20 4,046,858 -0.13(-1.18%)
Jun 04, 2013 11.35 11.43 11.30 11.33 4,460,295 -0.05(-0.42%)
Jun 03, 2013 11.37 11.40 11.20 11.38 4,986,987 +0.04(+0.39%)
May 31, 2013 11.44 11.50 11.26 11.34 8,966,114 -0.17(-1.50%)
May 30, 2013 11.64 11.70 11.49 11.51 4,504,412 -0.13(-1.13%)
May 29, 2013 11.76 11.80 11.52 11.64 7,117,958 -0.44(-3.63%)
May 28, 2013 12.22 12.23 12.02 12.08 3,854,876 -0.23(-1.85%)
May 24, 2013 12.19 12.31 12.17 12.31 1,349,999 +0.04(+0.34%)
May 23, 2013 12.23 12.31 12.17 12.27 1,894,921 -0.01(-0.11%)
May 22, 2013 12.48 12.51 12.26 12.28 2,295,503 -0.13(-1.08%)
May 21, 2013 12.27 12.51 12.24 12.41 2,549,926 +0.14(+1.11%)
May 20, 2013 12.28 12.31 12.22 12.28 708,635 -0.01(-0.06%)
May 17, 2013 12.17 12.35 12.12 12.28 2,675,145 +0.00(+0.02%)
May 16, 2013 12.26 12.36 12.26 12.28 1,668,930 +0.01(+0.06%)
May 15, 2013 12.21 12.33 12.16 12.27 3,710,787 +0.08(+0.62%)
May 13, 2013 12.29 12.33 12.16 12.20 1,604,488 +0.05(+0.39%)
May 10, 2013 12.08 12.19 12.06 12.15 1,962,912 +0.05(+0.38%)
May 09, 2013 12.29 12.33 12.04 12.10 3,043,895 -0.19(-1.54%)
May 08, 2013 12.30 12.39 12.20 12.29 2,603,357 +0.04(+0.34%)
May 07, 2013 12.18 12.31 12.18 12.25 2,012,437 +0.06(+0.51%)
May 06, 2013 12.21 12.23 12.05 12.19 2,047,591 +0.04(+0.34%)
May 03, 2013 12.14 12.25 12.10 12.15 1,667,445 +0.05(+0.39%)
May 02, 2013 12.10 12.18 12.03 12.10 1,865,140 +0.00(+0.00%)
May 01, 2013 12.46 12.53 12.05 12.10 3,810,549 -0.22(-1.79%)
Apr 30, 2013 12.06 12.32 11.98 12.32 5,605,191 +0.24(+2.01%)
Apr 29, 2013 11.93 12.08 11.91 12.08 3,889,395 +0.20(+1.68%)
Apr 26, 2013 11.84 11.93 11.86 11.88 2,218,630 -0.01(-0.11%)
Apr 25, 2013 11.85 11.93 11.81 11.89 2,140,881 +0.04(+0.37%)
Apr 24, 2013 11.75 11.85 11.69 11.85 1,861,223 +0.12(+1.06%)
Apr 23, 2013 11.74 11.75 11.62 11.72 1,964,650 +0.03(+0.24%)
Apr 22, 2013 11.67 11.75 11.58 11.70 2,215,648 +0.05(+0.40%)
Apr 19, 2013 11.68 11.71 11.57 11.65 4,544,486 -0.06(-0.53%)
Apr 18, 2013 11.76 11.77 11.64 11.71 2,765,446 +0.01(+0.07%)
Apr 17, 2013 11.76 11.80 11.64 11.70 3,787,613 -0.08(-0.70%)
Apr 16, 2013 11.65 11.79 11.59 11.79 4,079,769 +0.13(+1.16%)
Apr 15, 2013 11.79 11.80 11.62 11.65 4,119,045 -0.16(-1.32%)
Apr 12, 2013 11.81 11.83 11.75 11.81 4,185,521 -0.05(-0.44%)
Apr 11, 2013 11.81 11.86 11.74 11.86 3,395,859 +0.04(+0.31%)
Apr 10, 2013 11.79 11.85 11.72 11.82 2,395,035 +0.07(+0.57%)
Apr 09, 2013 11.64 11.80 11.60 11.75 2,546,129 +0.15(+1.29%)
Apr 08, 2013 11.50 11.66 11.49 11.60 2,864,052 +0.07(+0.63%)
Apr 05, 2013 11.64 11.64 11.44 11.53 14,972,693 -0.33(-2.77%)
Apr 04, 2013 11.90 12.01 11.75 11.86 3,869,032 -0.05(-0.41%)
Apr 03, 2013 12.22 12.23 11.88 11.91 3,706,333 -0.28(-2.27%)
Apr 02, 2013 12.08 12.24 12.08 12.19 2,965,706 +0.06(+0.53%)
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.