Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.57 12.67 12.20 12.21 44,737,770 -0.42(-3.33%)
May 30, 2013 12.59 12.73 12.53 12.63 47,411,622 +0.01(+0.08%)
May 29, 2013 12.22 12.67 12.21 12.62 45,015,974 +0.29(+2.39%)
May 28, 2013 12.20 12.35 12.11 12.32 39,300,054 +0.22(+1.82%)
May 24, 2013 12.29 12.39 12.08 12.11 58,634,874 -0.32(-2.61%)
May 23, 2013 11.61 12.47 11.45 12.43 175,265,588 +1.81(+17.10%)
May 22, 2013 10.59 10.78 10.55 10.62 69,409,370 +0.06(+0.57%)
May 21, 2013 10.62 10.69 10.52 10.55 21,843,032 -0.04(-0.33%)
May 20, 2013 10.62 10.68 10.52 10.59 22,530,028 -0.04(-0.42%)
May 17, 2013 10.70 10.74 10.53 10.63 29,257,998 -0.04(-0.42%)
May 16, 2013 10.46 10.77 10.46 10.68 34,803,236 +0.20(+1.86%)
May 15, 2013 10.71 10.72 10.38 10.48 42,102,396 -0.19(-1.78%)
May 13, 2013 10.72 10.77 10.60 10.68 16,777,224 -0.09(-0.88%)
May 10, 2013 10.64 10.82 10.60 10.77 25,476,352 +0.18(+1.70%)
May 09, 2013 10.52 10.84 10.50 10.59 30,974,094 +0.05(+0.52%)
May 08, 2013 10.23 10.54 10.22 10.54 25,690,338 +0.29(+2.78%)
May 07, 2013 10.37 10.43 10.23 10.25 26,357,438 -0.07(-0.68%)
May 06, 2013 10.33 10.40 10.28 10.32 15,195,276 +0.01(+0.05%)
May 03, 2013 10.31 10.47 10.22 10.31 21,865,140 +0.09(+0.88%)
May 02, 2013 10.21 10.31 10.15 10.22 18,813,806 +0.05(+0.49%)
May 01, 2013 10.24 10.29 10.08 10.18 30,257,380 -0.12(-1.21%)
Apr 30, 2013 10.28 10.35 10.12 10.30 30,176,812 +0.05(+0.49%)
Apr 29, 2013 10.02 10.30 9.960 10.25 31,837,508 +0.27(+2.65%)
Apr 26, 2013 9.830 10.18 9.795 9.985 54,386,602 +0.19(+1.94%)
Apr 25, 2013 9.960 10.00 9.790 9.795 45,010,288 -0.12(-1.26%)
Apr 24, 2013 9.760 10.18 9.745 9.920 51,561,692 +0.10(+0.97%)
Apr 23, 2013 9.875 10.00 9.775 9.825 40,024,404 -0.06(-0.56%)
Apr 22, 2013 9.845 9.900 9.655 9.880 45,706,578 +0.10(+1.02%)
Apr 19, 2013 9.795 9.965 9.535 9.780 56,859,554 -0.33(-3.22%)
Apr 18, 2013 10.27 10.29 10.03 10.11 37,362,032 -0.14(-1.37%)
Apr 17, 2013 10.44 10.45 10.21 10.24 31,387,112 -0.27(-2.57%)
Apr 16, 2013 10.39 10.57 10.34 10.52 27,846,804 +0.18(+1.69%)
Apr 15, 2013 10.38 10.57 10.34 10.34 31,841,536 -0.11(-1.05%)
Apr 12, 2013 10.39 10.47 10.33 10.45 39,116,804 +0.01(+0.10%)
Apr 11, 2013 10.49 10.63 10.30 10.44 95,435,174 -0.72(-6.45%)
Apr 10, 2013 11.09 11.22 11.09 11.16 31,841,864 +0.05(+0.45%)
Apr 09, 2013 10.99 11.16 10.95 11.11 32,975,304 +0.14(+1.32%)
Apr 08, 2013 11.06 11.12 10.83 10.96 30,491,712 -0.02(-0.18%)
Apr 05, 2013 10.99 11.04 10.89 10.98 37,752,218 -0.17(-1.48%)
Apr 04, 2013 10.94 11.16 10.89 11.15 41,195,420 +0.20(+1.78%)
Apr 03, 2013 10.96 11.22 10.92 10.96 60,257,202 -0.10(-0.86%)
Apr 02, 2013 11.18 11.24 10.91 11.05 97,020,208 -0.60(-5.19%)
Apr 01, 2013 11.87 12.03 11.63 11.65 50,469,316 -0.27(-2.22%)
Mar 28, 2013 11.75 11.96 11.70 11.92 48,766,584 +0.13(+1.10%)
Mar 27, 2013 11.71 11.88 11.66 11.79 47,915,396 -0.03(-0.25%)
Mar 26, 2013 11.59 11.86 11.55 11.82 54,663,912 +0.27(+2.34%)
Mar 25, 2013 11.54 11.72 11.46 11.55 59,161,806 +0.03(+0.26%)
Mar 22, 2013 11.16 11.57 11.16 11.52 55,862,028 +0.36(+3.23%)
Mar 21, 2013 11.37 11.53 11.13 11.16 72,864,216 -0.30(-2.62%)
Mar 20, 2013 11.56 11.79 11.44 11.46 71,012,142 -0.09(-0.82%)
Mar 19, 2013 11.40 11.57 11.31 11.55 67,723,914 +0.14(+1.23%)
Mar 18, 2013 11.12 11.46 11.10 11.41 78,610,352 +0.32(+2.93%)
Mar 15, 2013 10.98 11.09 10.87 11.09 63,615,456 +0.12(+1.14%)
Mar 14, 2013 10.66 10.97 10.64 10.96 48,561,872 +0.30(+2.86%)
Mar 13, 2013 10.69 10.70 10.53 10.66 27,710,946 -0.04(-0.37%)
Mar 12, 2013 10.50 10.72 10.47 10.70 35,357,618 +0.18(+1.76%)
Mar 11, 2013 10.40 10.52 10.38 10.52 29,441,718 +0.02(+0.14%)
Mar 08, 2013 10.56 10.58 10.44 10.50 38,668,380 +0.07(+0.72%)
Mar 07, 2013 10.46 10.56 10.38 10.43 35,811,784 -0.04(-0.38%)
Mar 06, 2013 10.28 10.66 10.25 10.46 67,418,996 +0.28(+2.75%)
Mar 05, 2013 10.04 10.29 10.03 10.19 37,029,300 +0.20(+2.00%)
Mar 04, 2013 10.04 10.07 9.893 9.985 38,383,484 -0.09(-0.89%)
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.