Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.946 10.06 9.930 9.964 0 -0.02(-0.18%)
Jul 30, 2013 9.863 10.00 9.801 9.983 6,270,810 -0.17(-1.67%)
Jul 29, 2013 10.08 10.15 10.03 10.15 0 +0.03(+0.27%)
Jul 26, 2013 10.13 10.14 9.995 10.12 0 -0.10(-0.93%)
Jul 25, 2013 10.07 10.23 10.04 10.22 0 +0.13(+1.28%)
Jul 24, 2013 10.42 10.44 10.04 10.09 0 -0.32(-3.04%)
Jul 23, 2013 10.35 10.50 10.35 10.41 0 +0.02(+0.24%)
Jul 22, 2013 10.45 10.42 10.29 10.38 0 -0.04(-0.38%)
Jul 19, 2013 10.48 10.48 10.37 10.42 0 -0.08(-0.73%)
Jul 18, 2013 10.39 10.52 10.35 10.50 0 +0.16(+1.52%)
Jul 17, 2013 10.41 10.45 10.33 10.34 1,589,244 -0.05(-0.44%)
Jul 16, 2013 10.49 10.52 10.31 10.39 0 -0.11(-1.05%)
Jul 15, 2013 10.56 10.58 10.47 10.50 0 -0.05(-0.47%)
Jul 12, 2013 10.53 10.57 10.48 10.55 0 +0.06(+0.53%)
Jul 11, 2013 10.33 10.51 10.33 10.49 4,633,906 +0.26(+2.55%)
Jul 10, 2013 10.24 10.28 10.14 10.23 0 +0.01(+0.09%)
Jul 09, 2013 10.25 10.29 10.17 10.22 0 +0.03(+0.30%)
Jul 08, 2013 10.27 10.30 10.19 10.19 0 -0.05(-0.48%)
Jul 05, 2013 10.07 10.24 10.07 10.24 0 +0.18(+1.77%)
Jul 03, 2013 10.11 10.14 10.03 10.06 0 -0.10(-1.03%)
Jul 02, 2013 10.22 10.30 10.10 10.17 0 -0.02(-0.15%)
Jul 01, 2013 10.13 10.29 10.09 10.18 0 +0.10(+0.98%)
Jun 28, 2013 10.08 10.13 9.961 10.08 4,535,021 -0.02(-0.21%)
Jun 27, 2013 10.05 10.11 9.973 10.11 0 +0.13(+1.34%)
Jun 26, 2013 10.06 10.10 9.937 9.972 0 +0.02(+0.23%)
Jun 25, 2013 9.838 10.03 9.820 9.949 0 +0.15(+1.57%)
Jun 24, 2013 9.970 10.02 9.694 9.795 0 -0.22(-2.21%)
Jun 21, 2013 10.16 10.16 9.967 10.02 9,053,963 -0.06(-0.55%)
Jun 20, 2013 9.998 10.15 9.918 10.07 0 +0.01(+0.12%)
Jun 19, 2013 10.18 10.19 10.04 10.06 0 -0.15(-1.45%)
Jun 18, 2013 10.14 10.25 10.13 10.21 3,230,668 +0.05(+0.45%)
Jun 17, 2013 10.11 10.23 10.03 10.16 0 +0.14(+1.35%)
Jun 14, 2013 10.04 10.14 9.947 10.03 0 +0.01(+0.06%)
Jun 13, 2013 9.595 10.07 9.592 10.02 7,116,215 +0.38(+3.96%)
Jun 12, 2013 9.893 9.924 9.632 9.638 4,182,915 -0.23(-2.30%)
Jun 11, 2013 9.972 9.994 9.819 9.865 3,874,030 -0.25(-2.43%)
Jun 10, 2013 10.14 10.27 10.01 10.11 0 +0.01(+0.12%)
Jun 07, 2013 9.883 10.10 9.810 10.10 0 +0.32(+3.23%)
Jun 06, 2013 9.564 9.785 9.542 9.782 0 +0.25(+2.61%)
Jun 05, 2013 9.527 9.582 9.395 9.533 0 +0.06(+0.65%)
Jun 04, 2013 9.576 9.676 9.444 9.472 0 -0.07(-0.71%)
Jun 03, 2013 9.662 9.705 9.376 9.539 4,260,230 -0.12(-1.27%)
May 31, 2013 9.865 9.923 9.662 9.662 5,382,272 -0.21(-2.15%)
May 30, 2013 9.684 9.965 9.625 9.874 0 +0.17(+1.77%)
May 29, 2013 9.674 9.767 9.601 9.702 5,406,009 +0.04(+0.38%)
May 28, 2013 9.585 9.724 9.513 9.665 5,316,494 +0.23(+2.44%)
May 24, 2013 9.453 9.464 9.309 9.435 0 -0.06(-0.65%)
May 23, 2013 9.432 9.512 9.333 9.496 0 -0.02(-0.19%)
May 22, 2013 9.333 9.733 9.318 9.515 0 -0.06(-0.67%)
May 21, 2013 9.598 9.681 9.542 9.579 0 -0.05(-0.48%)
May 20, 2013 9.582 9.673 9.533 9.625 0 +0.02(+0.26%)
May 17, 2013 9.453 9.625 9.367 9.601 0 +0.15(+1.63%)
May 16, 2013 9.521 9.567 9.426 9.447 3,421,000 -0.11(-1.19%)
May 15, 2013 9.487 9.613 9.441 9.561 0 +0.20(+2.13%)
May 13, 2013 9.364 9.429 9.284 9.361 0 -0.01(-0.07%)
May 10, 2013 9.269 9.398 9.229 9.367 0 +0.08(+0.89%)
May 09, 2013 9.367 9.386 9.257 9.284 0 -0.10(-1.02%)
May 08, 2013 9.281 9.401 9.220 9.380 0 +0.10(+1.06%)
May 07, 2013 9.278 9.357 9.269 9.281 0 +0.02(+0.27%)
May 06, 2013 9.376 9.423 9.252 9.257 0 -0.10(-1.05%)
May 03, 2013 9.263 9.375 9.263 9.355 0 +0.15(+1.63%)
May 02, 2013 8.993 9.208 8.971 9.204 0 +0.22(+2.46%)
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.