Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.57 13.00 12.27 12.39 168,469 +0.00(+0.00%)
Jun 26, 2013 12.75 12.75 12.12 12.39 0 -0.32(-2.52%)
Jun 25, 2013 12.95 12.95 12.66 12.71 0 -0.14(-1.09%)
Jun 24, 2013 12.44 12.91 12.44 12.85 0 +0.18(+1.42%)
Jun 21, 2013 12.35 12.80 12.35 12.67 112,798 +0.37(+3.01%)
Jun 20, 2013 12.44 12.53 12.06 12.30 0 -0.30(-2.38%)
Jun 19, 2013 13.14 13.25 12.56 12.60 0 -0.58(-4.40%)
Jun 18, 2013 13.15 13.50 12.86 13.18 0 +0.03(+0.23%)
Jun 17, 2013 12.98 13.26 12.76 13.15 0 +0.42(+3.30%)
Jun 14, 2013 12.86 13.00 12.49 12.73 0 -0.03(-0.24%)
Jun 13, 2013 12.00 12.84 11.76 12.76 122,011 +0.76(+6.33%)
Jun 12, 2013 11.65 12.20 11.64 12.00 169,500 +0.42(+3.63%)
Jun 11, 2013 11.90 12.06 11.36 11.58 103,150 -0.47(-3.90%)
Jun 10, 2013 11.41 12.08 11.32 12.05 0 +0.65(+5.70%)
Jun 07, 2013 10.95 11.45 10.66 11.40 0 +0.41(+3.73%)
Jun 06, 2013 10.65 11.09 10.63 10.99 65,349 +0.32(+3.00%)
Jun 05, 2013 10.73 10.98 10.41 10.67 0 -0.18(-1.66%)
Jun 04, 2013 10.69 11.15 10.33 10.85 0 +0.10(+0.93%)
Jun 03, 2013 10.60 10.78 10.03 10.75 55,997 +0.18(+1.70%)
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%)
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.