Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.03 13.21 12.97 12.97 4,677,786 -0.11(-0.84%)
Jul 30, 2013 13.30 13.30 13.00 13.08 5,760,693 -0.05(-0.38%)
Jul 29, 2013 13.28 13.29 13.12 13.13 3,724,532 -0.04(-0.30%)
Jul 26, 2013 13.04 13.20 12.97 13.17 6,363,034 +0.18(+1.39%)
Jul 25, 2013 12.87 13.00 12.81 12.99 3,817,908 +0.10(+0.78%)
Jul 24, 2013 13.16 13.18 12.75 12.89 8,819,093 -0.15(-1.15%)
Jul 23, 2013 13.02 13.15 12.92 13.04 6,102,540 +0.32(+2.52%)
Jul 22, 2013 12.71 12.80 12.69 12.72 3,126,824 +0.00(+0.00%)
Jul 19, 2013 12.68 12.79 12.64 12.72 4,713,267 +0.04(+0.32%)
Jul 18, 2013 12.53 12.73 12.52 12.68 4,015,666 +0.27(+2.18%)
Jul 17, 2013 12.48 12.51 12.32 12.41 2,855,089 +0.12(+0.98%)
Jul 16, 2013 12.31 12.33 12.22 12.29 3,930,944 +0.21(+1.74%)
Jul 15, 2013 12.07 12.11 12.02 12.08 2,533,486 -0.03(-0.25%)
Jul 12, 2013 12.23 12.24 11.97 12.11 6,588,635 -0.21(-1.70%)
Jul 11, 2013 12.30 12.37 12.21 12.32 8,825,244 +0.65(+5.57%)
Jul 10, 2013 11.64 11.78 11.58 11.67 4,479,625 +0.07(+0.60%)
Jul 09, 2013 11.66 11.65 11.52 11.60 6,044,991 +0.28(+2.47%)
Jul 08, 2013 11.32 11.40 11.28 11.32 3,396,140 +0.13(+1.16%)
Jul 05, 2013 11.25 11.27 11.07 11.19 4,119,953 +0.13(+1.18%)
Jul 03, 2013 10.94 11.10 10.90 11.06 4,167,255 -0.15(-1.34%)
Jul 02, 2013 11.33 11.41 11.11 11.21 6,311,901 -0.11(-0.97%)
Jul 01, 2013 11.36 11.42 11.30 11.32 5,304,251 +0.12(+1.07%)
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%)
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.