Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.60 10.61 10.47 10.57 32,854 -0.10(-0.94%)
May 30, 2013 10.46 10.72 10.22 10.67 65,711 +0.22(+2.11%)
May 29, 2013 10.60 10.60 10.44 10.45 34,001 -0.20(-1.88%)
May 28, 2013 10.26 10.73 10.20 10.65 117,264 +0.43(+4.21%)
May 24, 2013 10.08 10.26 10.00 10.22 0 +0.15(+1.49%)
May 23, 2013 9.980 10.26 9.900 10.07 0 -0.33(-3.17%)
May 22, 2013 10.70 10.85 10.35 10.40 0 -0.36(-3.35%)
May 21, 2013 10.82 10.95 10.72 10.76 0 -0.14(-1.28%)
May 20, 2013 10.48 10.96 10.26 10.90 0 +0.32(+3.02%)
May 17, 2013 10.46 10.61 10.34 10.58 0 +0.14(+1.34%)
May 16, 2013 10.39 10.46 10.35 10.44 43,168 -0.04(-0.38%)
May 15, 2013 10.39 10.50 10.13 10.48 0 +0.49(+4.90%)
May 13, 2013 9.720 10.00 9.540 9.990 0 +0.22(+2.25%)
May 10, 2013 9.870 10.19 9.730 9.770 0 -0.10(-1.01%)
May 09, 2013 10.03 10.06 9.870 9.870 0 -0.12(-1.20%)
May 08, 2013 9.830 10.16 9.641 9.990 0 +0.11(+1.11%)
May 07, 2013 10.11 10.13 9.870 9.880 0 -0.14(-1.40%)
May 06, 2013 10.00 10.11 9.930 10.02 0 +0.02(+0.20%)
May 03, 2013 10.25 10.30 9.960 10.00 0 -0.24(-2.34%)
May 02, 2013 10.41 10.46 10.18 10.24 0 -0.08(-0.78%)
May 01, 2013 10.60 10.66 10.17 10.32 0 -0.32(-3.01%)
Apr 30, 2013 10.94 10.94 10.57 10.64 0 -0.25(-2.30%)
Apr 29, 2013 10.71 10.99 10.63 10.89 111,501 +0.37(+3.52%)
Apr 26, 2013 10.63 10.70 10.46 10.52 31,581 -0.10(-0.94%)
Apr 25, 2013 10.35 10.73 10.34 10.62 45,749 +0.25(+2.41%)
Apr 24, 2013 10.33 10.44 10.16 10.37 34,527 +0.00(+0.00%)
Apr 23, 2013 10.22 10.40 10.07 10.37 71,594 +0.23(+2.27%)
Apr 22, 2013 10.34 10.34 10.07 10.14 22,141 -0.23(-2.22%)
Apr 19, 2013 10.10 10.41 10.10 10.37 51,673 +0.25(+2.47%)
Apr 18, 2013 10.01 10.14 10.00 10.12 53,479 +0.16(+1.61%)
Apr 17, 2013 9.950 10.19 9.900 9.960 53,293 -0.04(-0.40%)
Apr 16, 2013 10.01 10.15 9.780 10.00 240,327 +0.10(+1.01%)
Apr 15, 2013 10.30 10.30 9.570 9.900 147,761 -0.93(-8.59%)
Apr 12, 2013 10.90 10.98 10.77 10.83 25,826 -0.15(-1.37%)
Apr 11, 2013 11.00 11.10 10.94 10.98 33,363 -0.07(-0.63%)
Apr 10, 2013 10.87 11.33 10.77 11.05 88,154 +0.25(+2.31%)
Apr 09, 2013 10.69 10.80 10.59 10.80 107,704 +0.08(+0.75%)
Apr 08, 2013 10.72 10.93 10.57 10.72 78,639 +0.00(+0.00%)
Apr 05, 2013 10.57 10.77 10.57 10.72 58,728 +0.00(+0.00%)
Apr 04, 2013 10.71 10.87 10.60 10.72 30,914 +0.11(+1.04%)
Apr 03, 2013 10.76 11.02 10.52 10.61 40,248 -0.13(-1.21%)
Apr 02, 2013 10.85 11.01 10.66 10.74 39,086 -0.06(-0.56%)
Apr 01, 2013 10.88 10.90 10.65 10.80 60,132 -0.15(-1.37%)
Mar 28, 2013 10.81 11.03 10.69 10.95 76,674 +0.06(+0.55%)
Mar 27, 2013 10.65 10.91 10.57 10.89 46,878 +0.19(+1.78%)
Mar 26, 2013 10.71 10.71 10.48 10.70 80,855 +0.04(+0.38%)
Mar 25, 2013 10.71 10.73 10.59 10.66 39,173 -0.02(-0.19%)
Mar 22, 2013 10.65 10.70 10.59 10.68 65,784 +0.05(+0.47%)
Mar 21, 2013 10.50 10.68 10.50 10.63 34,618 +0.07(+0.66%)
Mar 20, 2013 10.60 10.62 10.47 10.56 61,078 +0.04(+0.38%)
Mar 19, 2013 10.41 10.62 10.41 10.52 98,949 -0.06(-0.57%)
Mar 18, 2013 10.43 10.60 10.43 10.58 42,359 +0.01(+0.09%)
Mar 15, 2013 10.65 10.71 10.34 10.57 76,551 -0.05(-0.47%)
Mar 14, 2013 10.84 10.91 10.55 10.62 50,291 -0.17(-1.58%)
Mar 13, 2013 10.44 10.87 10.37 10.79 78,287 +0.38(+3.65%)
Mar 12, 2013 10.32 10.50 10.32 10.41 85,704 +0.00(+0.00%)
Mar 11, 2013 10.36 10.50 10.17 10.41 67,247 +0.06(+0.58%)
Mar 08, 2013 10.47 10.47 10.25 10.35 41,110 -0.08(-0.77%)
Mar 07, 2013 9.910 10.48 9.800 10.43 215,620 +0.49(+4.93%)
Mar 06, 2013 10.00 10.02 9.900 9.940 45,981 -0.06(-0.60%)
Mar 05, 2013 9.880 10.05 9.840 10.00 79,449 +0.15(+1.52%)
Mar 04, 2013 9.850 10.00 9.740 9.850 82,877 +0.08(+0.82%)
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.