Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.91 10.91 10.91 0 +0.15(+1.39%)
Jun 27, 2013 10.70 10.83 10.70 10.76 466,317 +0.11(+1.03%)
Jun 26, 2013 10.48 10.71 10.48 10.65 637,778 +0.15(+1.43%)
Jun 25, 2013 10.31 10.53 10.31 10.50 493,480 +0.24(+2.34%)
Jun 24, 2013 10.37 10.37 10.24 10.26 483,404 -0.15(-1.44%)
Jun 21, 2013 10.49 10.51 10.41 10.41 647,498 -0.04(-0.38%)
Jun 20, 2013 10.50 10.52 10.36 10.45 1,034,340 -0.22(-2.06%)
Jun 19, 2013 10.63 10.73 10.63 10.67 307,960 -0.03(-0.28%)
Jun 18, 2013 10.51 10.72 10.51 10.70 923,869 +0.18(+1.71%)
Jun 17, 2013 10.57 10.63 10.48 10.52 285,908 +0.02(+0.19%)
Jun 14, 2013 10.54 10.62 10.50 10.50 393,488 -0.06(-0.57%)
Jun 13, 2013 10.47 10.68 10.45 10.56 528,829 +0.11(+1.05%)
Jun 12, 2013 10.55 10.57 10.42 10.45 330,408 -0.13(-1.23%)
Jun 11, 2013 10.53 10.71 10.53 10.58 461,135 +0.00(+0.00%)
Jun 10, 2013 10.62 10.78 10.57 10.58 364,605 -0.03(-0.28%)
Jun 07, 2013 10.65 10.79 10.60 10.61 255,577 -0.01(-0.09%)
Jun 06, 2013 10.60 10.68 10.43 10.62 397,098 +0.01(+0.09%)
Jun 05, 2013 10.80 10.86 10.55 10.61 414,636 -0.34(-3.11%)
Jun 04, 2013 10.61 10.95 10.61 10.95 714,163 +0.30(+2.82%)
Jun 03, 2013 10.69 10.77 10.58 10.65 303,245 -0.06(-0.56%)
May 31, 2013 10.79 10.80 10.61 10.71 479,531 -0.11(-1.02%)
May 30, 2013 10.79 10.94 10.79 10.82 486,445 -0.05(-0.46%)
May 29, 2013 10.73 10.93 10.68 10.87 1,022,318 +0.12(+1.12%)
May 28, 2013 10.89 10.95 10.74 10.75 485,503 -0.04(-0.37%)
May 27, 2013 10.80 10.89 10.71 10.79 92,340 -0.06(-0.55%)
May 24, 2013 10.85 10.96 10.75 10.85 351,065 -0.14(-1.27%)
May 23, 2013 10.68 11.00 10.64 10.99 597,328 +0.26(+2.42%)
May 22, 2013 10.92 10.94 10.71 10.73 775,187 -0.22(-2.01%)
May 21, 2013 10.82 11.05 10.82 10.95 947,678 +0.03(+0.27%)
May 17, 2013 10.92 10.92 10.92 0 -0.34(-3.02%)
May 16, 2013 10.77 11.44 10.69 11.26 2,163,974 +0.66(+6.23%)
May 15, 2013 10.86 10.92 10.59 10.60 812,607 -0.19(-1.76%)
May 13, 2013 11.00 11.03 10.79 10.79 600,237 -0.26(-2.35%)
May 10, 2013 10.98 11.13 10.93 11.05 1,488,622 +0.06(+0.55%)
May 09, 2013 10.94 10.99 10.86 10.99 214,798 +0.02(+0.18%)
May 08, 2013 10.90 11.02 10.86 10.97 2,166,965 +0.08(+0.73%)
May 07, 2013 10.77 10.91 10.77 10.89 266,054 +0.08(+0.74%)
May 06, 2013 10.70 10.84 10.70 10.81 142,896 +0.07(+0.65%)
May 03, 2013 10.59 10.79 10.59 10.74 285,368 +0.16(+1.51%)
May 02, 2013 10.60 10.70 10.50 10.58 1,414,350 -0.13(-1.21%)
May 01, 2013 10.82 10.84 10.67 10.71 450,662 -0.18(-1.65%)
Apr 30, 2013 10.90 10.93 10.79 10.89 1,270,209 +0.00(+0.00%)
Apr 29, 2013 10.84 10.99 10.82 10.89 476,895 +0.02(+0.18%)
Apr 26, 2013 10.74 10.89 10.73 10.87 1,048,779 +0.14(+1.30%)
Apr 25, 2013 10.66 10.79 10.66 10.73 557,996 +0.05(+0.47%)
Apr 24, 2013 10.64 10.76 10.64 10.68 247,421 +0.05(+0.47%)
Apr 23, 2013 10.53 10.69 10.53 10.63 623,110 +0.06(+0.57%)
Apr 22, 2013 10.56 10.58 10.50 10.57 540,677 +0.00(+0.00%)
Apr 19, 2013 10.38 10.62 10.38 10.57 589,948 +0.22(+2.13%)
Apr 18, 2013 10.28 10.48 10.25 10.35 480,204 +0.12(+1.17%)
Apr 17, 2013 10.30 10.39 10.14 10.23 811,575 -0.09(-0.87%)
Apr 16, 2013 10.16 10.37 10.15 10.32 471,775 +0.09(+0.88%)
Apr 15, 2013 10.30 10.34 10.16 10.23 1,196,211 -0.14(-1.35%)
Apr 12, 2013 10.20 10.37 10.20 10.37 1,377,487 +0.18(+1.77%)
Apr 11, 2013 10.09 10.22 10.08 10.19 651,272 +0.06(+0.59%)
Apr 10, 2013 10.00 10.15 9.960 10.13 639,649 +0.13(+1.30%)
Apr 09, 2013 9.950 10.05 9.870 10.00 348,714 +0.07(+0.70%)
Apr 08, 2013 9.910 9.940 9.860 9.930 323,235 +0.03(+0.30%)
Apr 05, 2013 9.860 9.900 9.820 9.900 279,699 +0.04(+0.41%)
Apr 04, 2013 9.950 9.990 9.840 9.860 492,408 -0.10(-1.00%)
Apr 03, 2013 9.940 10.01 9.920 9.960 968,500 +0.07(+0.71%)
Apr 02, 2013 9.900 9.970 9.840 9.890 607,981 -0.02(-0.20%)
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.