Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.43 10.43 10.25 10.30 44,766 -0.24(-2.28%)
May 30, 2013 10.51 10.60 10.45 10.54 38,620 +0.01(+0.09%)
May 29, 2013 10.33 10.55 10.29 10.53 96,553 +0.18(+1.74%)
May 28, 2013 10.58 10.60 10.34 10.35 23,033 -0.16(-1.52%)
May 24, 2013 10.50 10.60 10.40 10.51 8,789 -0.14(-1.31%)
May 23, 2013 10.34 10.69 10.24 10.65 27,417 +0.30(+2.90%)
May 22, 2013 10.61 10.62 10.32 10.35 27,828 -0.30(-2.82%)
May 21, 2013 10.66 10.69 10.56 10.65 33,165 -0.07(-0.65%)
May 20, 2013 10.69 10.79 10.64 10.72 13,027 +0.08(+0.75%)
May 17, 2013 10.81 10.87 10.54 10.64 267,589 -0.41(-3.71%)
May 16, 2013 10.47 11.25 10.47 11.05 187,565 +0.62(+5.94%)
May 15, 2013 10.68 10.71 10.42 10.43 166,615 -0.34(-3.16%)
May 13, 2013 10.90 10.94 10.67 10.77 92,821 -0.16(-1.46%)
May 10, 2013 10.85 10.98 10.79 10.93 29,390 +0.03(+0.28%)
May 09, 2013 10.85 10.94 10.85 10.90 34,424 -0.05(-0.46%)
May 08, 2013 10.85 10.99 10.82 10.95 164,292 +0.01(+0.09%)
May 07, 2013 10.74 10.94 10.74 10.94 69,611 +0.15(+1.39%)
May 06, 2013 10.66 10.79 10.66 10.79 36,762 +0.02(+0.19%)
May 03, 2013 10.52 10.77 10.51 10.77 11,906 +0.26(+2.47%)
May 02, 2013 10.57 10.61 10.42 10.51 25,187 -0.11(-1.04%)
May 01, 2013 10.75 10.75 10.59 10.62 7,498 -0.21(-1.94%)
Apr 30, 2013 10.71 10.86 10.71 10.83 34,935 +0.10(+0.93%)
Apr 29, 2013 10.70 10.85 10.69 10.73 15,415 +0.02(+0.19%)
Apr 26, 2013 10.54 10.72 10.46 10.71 12,483 +0.25(+2.39%)
Apr 25, 2013 10.43 10.57 10.42 10.46 27,300 +0.07(+0.67%)
Apr 24, 2013 10.39 10.47 10.38 10.39 14,455 +0.02(+0.19%)
Apr 23, 2013 10.29 10.41 10.26 10.37 18,190 +0.09(+0.88%)
Apr 22, 2013 10.30 10.31 10.21 10.28 17,725 +0.01(+0.10%)
Apr 19, 2013 10.14 10.34 10.10 10.27 28,024 +0.20(+1.99%)
Apr 18, 2013 10.02 10.20 10.02 10.07 15,581 +0.20(+2.03%)
Apr 17, 2013 10.07 10.13 9.870 9.870 12,139 -0.23(-2.28%)
Apr 16, 2013 9.930 10.15 9.930 10.10 12,585 +0.14(+1.41%)
Apr 15, 2013 10.12 10.15 9.960 9.960 28,247 -0.26(-2.54%)
Apr 12, 2013 10.07 10.23 10.07 10.22 20,609 +0.14(+1.39%)
Apr 11, 2013 9.980 10.11 9.980 10.08 9,754 +0.09(+0.90%)
Apr 10, 2013 9.890 10.01 9.870 9.990 7,867 +0.15(+1.52%)
Apr 09, 2013 9.790 9.900 9.720 9.840 21,779 +0.17(+1.76%)
Apr 08, 2013 9.740 9.740 9.670 9.670 18,175 -0.07(-0.72%)
Apr 05, 2013 9.660 9.740 9.600 9.740 17,181 +0.04(+0.41%)
Apr 04, 2013 9.780 9.860 9.700 9.700 15,530 -0.11(-1.12%)
Apr 03, 2013 9.770 9.880 9.770 9.810 8,150 +0.09(+0.93%)
Apr 02, 2013 9.799 9.840 9.700 9.720 19,359 -0.04(-0.41%)
Apr 01, 2013 9.750 9.860 9.680 9.760 36,182 -0.01(-0.10%)
Mar 28, 2013 9.840 9.900 9.760 9.770 21,717 -0.07(-0.71%)
Mar 27, 2013 9.770 9.910 9.640 9.840 21,142 +0.01(+0.10%)
Mar 26, 2013 9.840 9.850 9.700 9.830 28,054 -0.03(-0.30%)
Mar 25, 2013 9.950 9.980 9.820 9.860 21,228 -0.07(-0.70%)
Mar 22, 2013 9.930 9.990 9.920 9.930 7,796 -0.02(-0.20%)
Mar 21, 2013 9.980 9.990 9.910 9.950 24,757 +0.01(+0.10%)
Mar 20, 2013 9.960 9.960 9.910 9.940 11,810 +0.03(+0.30%)
Mar 19, 2013 9.950 9.980 9.890 9.910 13,544 -0.06(-0.60%)
Mar 18, 2013 9.960 10.05 9.960 9.970 16,791 -0.11(-1.09%)
Mar 15, 2013 10.07 10.10 9.990 10.08 19,352 +0.03(+0.30%)
Mar 14, 2013 9.950 10.07 9.950 10.05 9,854 +0.10(+1.01%)
Mar 13, 2013 10.02 10.02 9.910 9.950 22,282 -0.08(-0.80%)
Mar 12, 2013 10.01 10.12 10.00 10.03 20,821 +0.13(+1.31%)
Mar 11, 2013 10.04 10.04 9.890 9.900 6,978 -0.09(-0.90%)
Mar 08, 2013 10.14 10.14 9.970 9.990 10,873 -0.01(-0.10%)
Mar 07, 2013 9.890 10.08 9.890 10.00 21,686 +0.14(+1.42%)
Mar 06, 2013 9.860 9.874 9.819 9.860 16,632 +0.04(+0.41%)
Mar 05, 2013 9.900 9.950 9.820 9.820 15,494 -0.01(-0.10%)
Mar 04, 2013 9.820 9.870 9.800 9.830 11,138 -0.11(-1.11%)
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.