Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.60 11.75 11.56 11.70 650,772 +0.12(+1.04%)
Jul 30, 2013 11.47 11.66 11.47 11.58 907,866 +0.16(+1.40%)
Jul 29, 2013 11.25 11.49 11.25 11.42 181,203 +0.11(+0.97%)
Jul 26, 2013 11.31 11.34 11.22 11.31 233,467 -0.06(-0.53%)
Jul 25, 2013 11.37 11.46 11.31 11.37 313,443 -0.08(-0.70%)
Jul 24, 2013 11.53 11.53 11.36 11.45 431,843 -0.04(-0.35%)
Jul 23, 2013 11.70 11.75 11.45 11.49 648,274 -0.30(-2.54%)
Jul 22, 2013 11.71 11.92 11.71 11.79 758,196 +0.02(+0.17%)
Jul 19, 2013 11.72 11.82 11.65 11.77 739,203 -0.05(-0.42%)
Jul 18, 2013 11.75 11.93 11.75 11.82 1,955,019 +0.03(+0.25%)
Jul 17, 2013 11.78 11.93 11.73 11.79 449,599 -0.01(-0.08%)
Jul 16, 2013 11.88 11.97 11.78 11.80 791,694 -0.15(-1.26%)
Jul 15, 2013 11.70 12.02 11.70 11.95 1,042,961 +0.21(+1.79%)
Jul 12, 2013 11.70 11.89 11.70 11.74 351,249 -0.02(-0.17%)
Jul 11, 2013 11.43 11.76 11.41 11.76 845,462 +0.38(+3.34%)
Jul 10, 2013 11.35 11.40 11.29 11.38 462,405 +0.04(+0.35%)
Jul 09, 2013 11.37 11.41 11.32 11.34 844,431 -0.05(-0.44%)
Jul 08, 2013 11.28 11.44 11.26 11.39 690,330 +0.11(+0.98%)
Jul 05, 2013 11.11 11.36 11.11 11.28 828,367 +0.08(+0.71%)
Jul 04, 2013 11.19 11.30 11.15 11.20 836,931 +0.07(+0.63%)
Jul 03, 2013 11.01 11.14 10.97 11.13 423,144 +0.04(+0.36%)
Jul 02, 2013 10.95 11.23 10.88 11.09 1,040,031 +0.18(+1.65%)
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%)
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.