Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.04 10.15 9.861 9.865 1,862,364 -0.27(-2.64%)
May 30, 2013 9.861 10.19 9.852 10.13 0 +0.28(+2.85%)
May 29, 2013 9.685 9.983 9.654 9.852 1,793,555 +0.08(+0.81%)
May 28, 2013 9.808 9.922 9.729 9.773 1,481,669 +0.10(+1.00%)
May 24, 2013 9.641 9.703 9.545 9.676 0 -0.04(-0.36%)
May 23, 2013 9.545 9.716 9.422 9.711 0 -0.04(-0.36%)
May 22, 2013 10.14 10.14 9.668 9.747 0 -0.35(-3.48%)
May 21, 2013 10.12 10.22 9.966 10.10 0 +0.03(+0.26%)
May 20, 2013 9.869 10.13 9.869 10.07 0 +0.22(+2.23%)
May 17, 2013 9.650 9.909 9.650 9.852 0 +0.27(+2.84%)
May 16, 2013 9.738 9.887 9.536 9.580 2,748,244 -0.15(-1.53%)
May 15, 2013 9.545 9.826 9.527 9.729 0 +0.41(+4.43%)
May 13, 2013 9.483 9.501 9.264 9.317 0 -0.18(-1.94%)
May 10, 2013 9.369 9.545 9.334 9.501 0 +0.18(+1.98%)
May 09, 2013 9.255 9.387 9.211 9.317 0 +0.01(+0.09%)
May 08, 2013 9.045 9.343 9.045 9.308 0 +0.27(+3.01%)
May 07, 2013 9.141 9.168 8.931 9.036 0 -0.06(-0.68%)
May 06, 2013 8.887 9.168 8.869 9.097 0 +0.21(+2.37%)
May 03, 2013 8.896 9.018 8.861 8.887 0 +0.11(+1.30%)
May 02, 2013 8.703 8.843 8.606 8.773 0 +0.07(+0.81%)
May 01, 2013 8.852 8.904 8.668 8.703 0 -0.15(-1.68%)
Apr 30, 2013 8.817 8.861 8.703 8.852 0 +0.04(+0.50%)
Apr 29, 2013 8.729 8.869 8.711 8.808 2,135,936 +0.11(+1.21%)
Apr 26, 2013 8.799 8.782 8.650 8.703 2,918,029 -0.08(-0.90%)
Apr 25, 2013 8.852 8.939 8.773 8.782 4,087,791 +0.06(+0.70%)
Apr 24, 2013 8.562 8.773 8.510 8.720 3,238,399 +0.11(+1.33%)
Apr 23, 2013 8.492 8.711 8.387 8.606 4,100,593 +0.18(+2.19%)
Apr 22, 2013 8.475 8.510 8.194 8.422 5,267,925 -0.05(-0.62%)
Apr 19, 2013 8.703 8.711 8.203 8.475 8,059,636 -0.21(-2.42%)
Apr 18, 2013 9.896 10.00 8.632 8.685 12,462,024 -0.93(-9.63%)
Apr 17, 2013 9.869 9.869 9.413 9.611 6,485,418 -0.31(-3.14%)
Apr 16, 2013 9.694 9.940 9.483 9.922 4,091,258 +0.36(+3.76%)
Apr 15, 2013 9.817 9.896 9.475 9.562 5,063,382 -0.29(-2.94%)
Apr 12, 2013 9.852 9.931 9.615 9.852 2,697,801 -0.13(-1.27%)
Apr 11, 2013 9.913 10.13 9.861 9.979 3,247,102 -0.03(-0.31%)
Apr 10, 2013 9.694 10.16 9.668 10.01 5,045,367 +0.32(+3.35%)
Apr 09, 2013 9.562 9.747 9.518 9.685 3,045,674 +0.17(+1.75%)
Apr 08, 2013 9.475 9.559 9.282 9.518 2,338,174 +0.04(+0.46%)
Apr 05, 2013 9.317 9.510 9.180 9.475 2,470,043 -0.01(-0.14%)
Apr 04, 2013 9.168 9.527 9.115 9.488 3,077,011 +0.32(+3.49%)
Apr 03, 2013 9.352 9.413 9.115 9.168 3,963,286 -0.18(-1.88%)
Apr 02, 2013 9.615 9.615 9.273 9.343 3,133,273 -0.18(-1.84%)
Apr 01, 2013 9.676 9.685 9.448 9.518 3,790,560 -0.16(-1.63%)
Mar 28, 2013 9.782 9.817 9.619 9.676 2,592,744 -0.09(-0.90%)
Mar 27, 2013 9.650 9.799 9.562 9.764 2,260,409 -0.02(-0.18%)
Mar 26, 2013 9.580 9.799 9.580 9.782 2,109,423 +0.13(+1.36%)
Mar 25, 2013 9.808 9.817 9.562 9.650 2,737,186 -0.07(-0.72%)
Mar 22, 2013 9.747 9.904 9.694 9.720 2,268,454 +0.06(+0.64%)
Mar 21, 2013 9.948 9.966 9.641 9.659 3,227,805 -0.31(-3.12%)
Mar 20, 2013 9.931 10.02 9.782 9.970 2,998,989 +0.11(+1.07%)
Mar 19, 2013 9.940 10.12 9.707 9.865 4,557,213 -0.07(-0.66%)
Mar 18, 2013 9.826 10.01 9.698 9.931 5,485,978 +0.02(+0.18%)
Mar 15, 2013 9.983 10.01 9.826 9.913 4,586,287 -0.04(-0.35%)
Mar 14, 2013 9.904 10.04 9.904 9.948 2,855,612 +0.08(+0.80%)
Mar 13, 2013 9.843 9.957 9.711 9.869 2,757,139 -0.01(-0.09%)
Mar 12, 2013 9.562 9.904 9.562 9.878 4,306,406 +0.32(+3.40%)
Mar 11, 2013 9.518 9.668 9.510 9.554 3,592,362 +0.02(+0.18%)
Mar 08, 2013 9.580 9.615 9.431 9.536 2,533,703 +0.04(+0.46%)
Mar 07, 2013 9.448 9.562 9.387 9.492 2,627,549 +0.03(+0.28%)
Mar 06, 2013 9.238 9.580 9.238 9.466 4,244,717 +0.14(+1.51%)
Mar 05, 2013 9.255 9.466 9.229 9.325 5,079,665 +0.05(+0.57%)
Mar 04, 2013 8.975 9.343 8.957 9.273 5,470,635 +0.25(+2.72%)
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.