Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.18 11.26 11.14 11.20 5,519,472 -0.10(-0.88%)
Jun 26, 2013 11.28 11.33 11.17 11.30 5,747,279 -0.11(-0.96%)
Jun 25, 2013 11.31 11.47 11.20 11.41 5,803,687 +0.24(+2.15%)
Jun 24, 2013 11.20 11.29 10.83 11.17 13,340,701 -0.36(-3.12%)
Jun 21, 2013 11.59 11.63 11.37 11.53 10,337,326 -0.06(-0.52%)
Jun 20, 2013 11.64 11.76 11.48 11.59 9,160,896 -0.33(-2.77%)
Jun 19, 2013 12.09 12.15 11.90 11.92 8,244,122 -0.31(-2.53%)
Jun 18, 2013 12.13 12.28 12.11 12.23 3,415,383 +0.10(+0.82%)
Jun 17, 2013 12.25 12.29 12.02 12.13 3,126,652 -0.06(-0.49%)
Jun 14, 2013 12.38 12.46 12.12 12.19 4,344,062 -0.09(-0.73%)
Jun 13, 2013 12.12 12.34 12.06 12.28 6,207,237 +0.41(+3.45%)
Jun 12, 2013 12.06 12.11 11.80 11.87 7,016,837 -0.22(-1.82%)
Jun 11, 2013 12.06 12.18 12.02 12.09 6,373,637 -0.36(-2.89%)
Jun 10, 2013 12.45 12.53 12.32 12.45 4,427,797 -0.11(-0.88%)
Jun 07, 2013 12.48 12.58 12.36 12.56 3,949,551 +0.05(+0.40%)
Jun 06, 2013 12.52 12.60 12.35 12.51 5,778,376 +0.02(+0.16%)
Jun 05, 2013 12.78 12.79 12.47 12.49 3,999,912 -0.32(-2.50%)
Jun 04, 2013 12.91 12.95 12.69 12.81 5,563,180 -0.14(-1.08%)
Jun 03, 2013 12.66 12.98 12.77 12.95 6,224,084 +0.29(+2.29%)
May 31, 2013 13.06 13.08 12.61 12.66 7,286,993 -0.40(-3.06%)
May 30, 2013 13.13 13.19 13.05 13.06 4,777,553 +0.14(+1.08%)
May 29, 2013 13.01 13.08 12.86 12.92 9,059,945 +0.03(+0.23%)
May 28, 2013 13.10 13.10 12.87 12.89 3,791,324 +0.06(+0.47%)
May 24, 2013 12.76 12.92 12.73 12.83 5,241,877 -0.09(-0.70%)
May 23, 2013 12.78 12.95 12.71 12.92 8,287,370 -0.15(-1.15%)
May 22, 2013 13.29 13.49 12.87 13.07 7,162,812 -0.15(-1.13%)
May 21, 2013 13.22 13.35 13.12 13.22 4,543,446 +0.08(+0.61%)
May 20, 2013 12.90 13.17 12.85 13.14 6,455,978 +0.24(+1.86%)
May 17, 2013 12.90 12.94 12.74 12.90 6,036,001 +0.43(+3.45%)
May 16, 2013 12.46 12.69 12.41 12.47 8,447,171 -0.14(-1.11%)
May 15, 2013 12.59 12.62 12.47 12.61 6,965,114 -0.30(-2.32%)
May 13, 2013 13.08 13.11 12.90 12.91 6,868,125 -0.22(-1.68%)
May 10, 2013 13.40 13.43 12.96 13.13 12,823,560 +0.37(+2.90%)
May 09, 2013 12.94 13.08 12.75 12.76 7,803,118 +0.01(+0.08%)
May 08, 2013 12.60 12.96 12.44 12.75 12,195,210 -0.06(-0.47%)
May 07, 2013 12.84 12.87 12.66 12.81 2,743,379 +0.02(+0.16%)
May 06, 2013 12.73 12.84 12.65 12.79 4,065,731 +0.12(+0.95%)
May 03, 2013 12.71 12.70 12.62 12.67 5,325,758 +0.32(+2.59%)
May 02, 2013 12.29 12.40 12.19 12.35 3,472,821 +0.06(+0.49%)
May 01, 2013 12.45 12.45 12.21 12.29 4,539,667 -0.20(-1.60%)
Apr 30, 2013 12.22 12.53 12.08 12.49 5,356,958 +0.02(+0.16%)
Apr 29, 2013 12.46 12.56 12.41 12.47 3,708,673 +0.26(+2.13%)
Apr 26, 2013 12.17 12.25 12.19 12.21 5,701,040 -0.16(-1.29%)
Apr 25, 2013 12.34 12.55 12.30 12.37 8,929,097 +0.10(+0.81%)
Apr 24, 2013 12.02 12.37 11.99 12.27 8,119,245 +0.48(+4.07%)
Apr 23, 2013 11.77 11.92 11.66 11.79 9,044,605 +0.21(+1.81%)
Apr 22, 2013 11.58 11.62 11.38 11.58 6,577,370 -0.10(-0.86%)
Apr 19, 2013 11.64 11.68 11.40 11.68 10,064,551 +0.31(+2.73%)
Apr 18, 2013 11.38 11.57 11.15 11.37 8,505,409 +0.01(+0.09%)
Apr 17, 2013 11.52 11.56 11.28 11.36 9,479,953 -0.58(-4.86%)
Apr 16, 2013 12.04 12.05 11.80 11.94 10,449,511 +0.25(+2.14%)
Apr 15, 2013 11.96 11.97 11.59 11.69 12,057,757 -0.68(-5.50%)
Apr 12, 2013 12.35 12.42 12.20 12.37 3,900,935 +0.01(+0.08%)
Apr 11, 2013 12.32 12.48 12.29 12.36 6,150,317 -0.17(-1.36%)
Apr 10, 2013 12.70 12.76 12.48 12.53 7,351,507 -0.21(-1.65%)
Apr 09, 2013 12.49 12.85 12.38 12.74 14,199,245 +0.51(+4.17%)
Apr 08, 2013 12.04 12.25 12.00 12.23 4,868,230 +0.10(+0.82%)
Apr 05, 2013 11.91 12.15 11.87 12.13 9,062,590 -0.19(-1.54%)
Apr 04, 2013 12.43 12.55 12.20 12.32 9,646,872 -0.06(-0.48%)
Apr 03, 2013 12.32 12.47 12.26 12.38 6,262,644 +0.12(+0.98%)
Apr 02, 2013 12.41 12.44 12.22 12.26 9,986,800 -0.52(-4.07%)
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.