Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.91 10.97 10.83 10.85 64,283,304 -0.13(-1.15%)
Jun 27, 2013 10.82 11.01 10.79 10.97 51,070,252 +0.25(+2.35%)
Jun 26, 2013 10.63 10.73 10.58 10.72 56,474,620 +0.22(+2.14%)
Jun 25, 2013 10.41 10.52 10.40 10.50 48,519,720 +0.21(+2.04%)
Jun 24, 2013 10.29 10.40 10.03 10.29 83,574,504 -0.23(-2.20%)
Jun 21, 2013 10.53 10.56 10.23 10.52 68,812,488 +0.13(+1.21%)
Jun 20, 2013 10.65 10.71 10.34 10.39 81,702,680 -0.35(-3.26%)
Jun 19, 2013 10.94 10.95 10.73 10.74 51,323,864 -0.23(-2.11%)
Jun 18, 2013 10.90 11.01 10.83 10.97 37,011,632 +0.07(+0.64%)
Jun 17, 2013 10.89 11.02 10.83 10.90 44,720,652 +0.13(+1.17%)
Jun 14, 2013 10.88 10.92 10.76 10.78 38,778,420 -0.15(-1.35%)
Jun 13, 2013 10.73 10.94 10.64 10.92 48,927,560 +0.15(+1.37%)
Jun 12, 2013 10.96 11.01 10.73 10.78 51,639,524 -0.10(-0.90%)
Jun 11, 2013 10.88 10.99 10.80 10.87 50,426,152 -0.14(-1.27%)
Jun 10, 2013 11.12 11.15 10.94 11.01 42,182,072 -0.01(-0.13%)
Jun 07, 2013 10.92 11.05 10.84 11.03 52,925,232 +0.20(+1.88%)
Jun 06, 2013 10.69 10.85 10.56 10.83 78,145,712 +0.13(+1.25%)
Jun 05, 2013 11.01 11.01 10.64 10.69 92,404,680 -0.37(-3.36%)
Jun 04, 2013 11.20 11.28 10.96 11.06 71,669,576 -0.08(-0.69%)
Jun 03, 2013 11.17 11.27 10.87 11.14 84,143,376 +0.15(+1.34%)
May 31, 2013 11.13 11.25 10.99 10.99 74,334,976 -0.15(-1.38%)
May 30, 2013 11.05 11.23 11.04 11.15 88,085,264 +0.19(+1.73%)
May 29, 2013 10.71 11.02 10.69 10.96 92,911,704 +0.25(+2.29%)
May 28, 2013 10.67 10.76 10.59 10.71 84,472,264 +0.34(+3.31%)
May 24, 2013 10.31 10.43 10.28 10.37 36,072,344 -0.01(-0.13%)
May 23, 2013 10.17 10.47 10.08 10.38 70,064,208 -0.11(-1.07%)
May 22, 2013 10.57 10.74 10.42 10.50 95,737,136 +0.01(+0.13%)
May 21, 2013 10.57 10.67 10.34 10.48 88,176,640 -0.07(-0.66%)
May 20, 2013 10.52 10.68 10.52 10.55 49,319,900 -0.02(-0.20%)
May 17, 2013 10.37 10.62 10.34 10.57 85,216,240 +0.31(+3.01%)
May 16, 2013 10.36 10.41 10.24 10.26 58,368,412 -0.02(-0.21%)
May 15, 2013 10.01 10.36 10.01 10.29 81,075,096 +0.46(+4.71%)
May 13, 2013 9.886 9.900 9.760 9.823 32,458,790 -0.07(-0.71%)
May 10, 2013 9.963 9.977 9.830 9.893 44,053,512 -0.06(-0.63%)
May 09, 2013 9.949 9.998 9.928 9.956 43,597,732 -0.01(-0.07%)
May 08, 2013 9.921 9.984 9.886 9.963 47,534,444 +0.01(+0.14%)
May 07, 2013 9.956 9.991 9.879 9.949 60,003,132 +0.07(+0.71%)
May 06, 2013 9.718 9.921 9.697 9.879 76,747,280 +0.18(+1.88%)
May 03, 2013 9.521 9.697 9.402 9.697 65,515,348 +0.29(+3.13%)
May 02, 2013 9.493 9.500 9.381 9.402 48,439,984 +0.02(+0.22%)
May 01, 2013 9.563 9.662 9.360 9.381 56,115,768 -0.16(-1.69%)
Apr 30, 2013 9.508 9.563 9.410 9.542 35,694,860 +0.03(+0.37%)
Apr 29, 2013 9.556 9.577 9.445 9.508 29,688,940 -0.01(-0.07%)
Apr 26, 2013 9.410 9.577 9.375 9.515 62,954,728 +0.14(+1.48%)
Apr 25, 2013 9.327 9.436 9.292 9.375 60,374,172 +0.10(+1.05%)
Apr 24, 2013 9.382 9.424 9.132 9.278 66,124,048 -0.02(-0.22%)
Apr 23, 2013 9.132 9.361 9.125 9.299 57,485,232 +0.21(+2.30%)
Apr 22, 2013 9.027 9.104 8.909 9.090 37,475,064 +0.09(+1.01%)
Apr 19, 2013 8.965 9.027 8.874 9.000 38,751,916 +0.13(+1.41%)
Apr 18, 2013 9.007 9.034 8.805 8.874 50,106,860 -0.12(-1.35%)
Apr 17, 2013 9.027 9.083 8.908 8.996 64,033,416 -0.14(-1.49%)
Apr 16, 2013 9.167 9.215 9.045 9.132 52,207,652 +0.12(+1.31%)
Apr 15, 2013 9.299 9.368 8.986 9.013 80,246,192 -0.40(-4.29%)
Apr 12, 2013 9.348 9.431 9.229 9.417 54,533,136 -0.01(-0.15%)
Apr 11, 2013 9.153 9.452 9.139 9.431 73,958,336 +0.30(+3.28%)
Apr 10, 2013 8.958 9.139 8.923 9.132 44,669,264 +0.22(+2.50%)
Apr 09, 2013 8.944 9.020 8.874 8.909 42,825,640 +0.01(+0.16%)
Apr 08, 2013 8.665 8.930 8.631 8.895 34,315,076 +0.24(+2.73%)
Apr 05, 2013 8.652 8.700 8.457 8.659 61,220,328 -0.15(-1.66%)
Apr 04, 2013 8.826 8.895 8.663 8.805 42,820,412 -0.02(-0.24%)
Apr 03, 2013 9.083 9.083 8.763 8.826 64,922,552 -0.23(-2.54%)
Apr 02, 2013 9.048 9.181 9.020 9.055 50,557,672 +0.08(+0.85%)
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.