Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.51 11.51 11.28 11.34 3,651,835 -0.18(-1.59%)
May 30, 2013 11.63 11.69 11.48 11.53 2,451,852 -0.11(-0.98%)
May 29, 2013 11.66 11.69 11.56 11.64 2,001,094 -0.02(-0.15%)
May 28, 2013 11.84 11.86 11.65 11.66 1,941,934 -0.13(-1.08%)
May 24, 2013 11.77 11.82 11.72 11.79 1,571,951 -0.06(-0.51%)
May 23, 2013 11.84 11.89 11.78 11.85 1,721,720 -0.00(-0.02%)
May 22, 2013 11.98 12.07 11.84 11.85 2,479,283 -0.11(-0.89%)
May 21, 2013 11.81 12.05 11.79 11.96 2,383,338 +0.18(+1.53%)
May 20, 2013 11.80 11.82 11.76 11.78 1,007,307 -0.03(-0.24%)
May 17, 2013 11.74 11.84 11.71 11.80 2,337,927 -0.09(-0.77%)
May 16, 2013 11.94 11.99 11.87 11.90 1,605,696 -0.06(-0.47%)
May 15, 2013 12.03 12.08 11.91 11.95 2,320,152 -0.11(-0.93%)
May 13, 2013 12.03 12.08 11.96 12.06 1,386,120 +0.05(+0.38%)
May 10, 2013 12.00 12.05 11.96 12.02 1,337,657 +0.01(+0.06%)
May 09, 2013 12.15 12.20 11.96 12.01 1,765,634 -0.13(-1.05%)
May 08, 2013 12.05 12.16 12.04 12.14 3,003,931 +0.08(+0.67%)
May 07, 2013 11.99 12.09 11.97 12.06 2,248,609 +0.11(+0.94%)
May 06, 2013 12.01 12.06 11.91 11.94 2,370,837 -0.04(-0.36%)
May 03, 2013 11.94 12.01 11.90 11.99 1,884,987 +0.09(+0.75%)
May 02, 2013 11.88 11.94 11.86 11.90 1,786,493 -0.02(-0.19%)
May 01, 2013 11.91 12.05 11.86 11.92 2,963,195 +0.02(+0.19%)
Apr 30, 2013 11.73 11.93 11.67 11.90 3,387,061 +0.17(+1.43%)
Apr 29, 2013 11.65 11.75 11.64 11.73 1,961,047 +0.12(+1.03%)
Apr 26, 2013 11.65 11.66 11.60 11.61 1,607,220 -0.02(-0.13%)
Apr 25, 2013 11.63 11.70 11.62 11.63 2,718,008 +0.03(+0.22%)
Apr 24, 2013 11.69 11.69 11.58 11.60 2,192,092 -0.06(-0.54%)
Apr 23, 2013 11.67 11.68 11.57 11.66 3,091,792 +0.01(+0.11%)
Apr 22, 2013 11.67 11.69 11.62 11.65 1,946,940 -0.02(-0.15%)
Apr 19, 2013 11.58 11.67 11.56 11.67 1,516,445 +0.07(+0.61%)
Apr 18, 2013 11.69 11.71 11.56 11.60 2,609,542 -0.04(-0.33%)
Apr 17, 2013 11.63 11.71 11.51 11.64 4,151,162 -0.05(-0.43%)
Apr 16, 2013 11.68 11.70 11.63 11.69 2,425,192 +0.06(+0.52%)
Apr 15, 2013 11.67 11.80 11.63 11.63 4,262,673 -0.11(-0.91%)
Apr 12, 2013 11.74 11.78 11.70 11.73 2,762,974 -0.07(-0.56%)
Apr 11, 2013 11.81 11.82 11.73 11.80 2,565,608 +0.02(+0.17%)
Apr 10, 2013 11.66 11.78 11.66 11.78 2,163,096 +0.15(+1.31%)
Apr 09, 2013 11.63 11.64 11.53 11.63 2,978,875 +0.02(+0.20%)
Apr 08, 2013 11.53 11.61 11.51 11.60 3,004,794 +0.07(+0.62%)
Apr 05, 2013 11.57 11.58 11.45 11.53 5,559,713 -0.17(-1.41%)
Apr 04, 2013 11.66 11.76 11.64 11.70 3,480,282 +0.03(+0.28%)
Apr 03, 2013 11.83 11.85 11.66 11.66 4,612,920 -0.13(-1.10%)
Apr 02, 2013 11.84 11.88 11.77 11.79 3,401,157 -0.02(-0.19%)
Apr 01, 2013 11.82 11.85 11.77 11.82 2,972,486 -0.04(-0.32%)
Mar 28, 2013 11.75 11.86 11.72 11.85 3,631,587 +0.10(+0.82%)
Mar 27, 2013 11.78 11.81 11.73 11.76 3,032,769 -0.05(-0.45%)
Mar 26, 2013 11.62 11.82 11.61 11.81 4,172,537 +0.25(+2.13%)
Mar 25, 2013 11.64 11.66 11.53 11.57 3,276,566 -0.03(-0.28%)
Mar 22, 2013 11.58 11.67 11.57 11.60 1,819,596 +0.05(+0.42%)
Mar 21, 2013 11.68 11.70 11.55 11.55 2,525,982 -0.11(-0.91%)
Mar 20, 2013 11.63 11.67 11.58 11.66 1,865,066 +0.10(+0.90%)
Mar 19, 2013 11.53 11.61 11.51 11.55 4,106,571 -0.01(-0.07%)
Mar 18, 2013 11.59 11.66 11.55 11.56 3,269,784 -0.09(-0.74%)
Mar 15, 2013 11.62 11.68 11.61 11.65 3,089,598 +0.04(+0.35%)
Mar 14, 2013 11.55 11.62 11.50 11.61 2,617,096 +0.08(+0.70%)
Mar 13, 2013 11.60 11.60 11.48 11.52 4,651,632 +0.09(+0.81%)
Mar 12, 2013 11.39 11.45 11.36 11.43 3,066,436 +0.05(+0.48%)
Mar 11, 2013 11.30 11.38 11.27 11.38 2,928,573 +0.08(+0.68%)
Mar 08, 2013 11.39 11.41 11.28 11.30 2,054,350 -0.01(-0.13%)
Mar 07, 2013 11.37 11.37 11.26 11.32 5,310,249 -0.00(-0.04%)
Mar 06, 2013 11.33 11.37 11.26 11.32 1,857,396 +0.04(+0.37%)
Mar 05, 2013 11.33 11.37 11.27 11.28 2,026,515 +0.03(+0.24%)
Mar 04, 2013 11.23 11.30 11.22 11.25 2,600,387 +0.03(+0.29%)
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.