Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.06 13.24 12.89 13.00 7,766 -0.20(-1.52%)
Jun 27, 2013 13.09 13.20 12.99 13.20 13,074 +0.23(+1.78%)
Jun 26, 2013 12.75 13.01 12.75 12.97 5,353 +0.27(+2.13%)
Jun 25, 2013 12.72 12.74 12.69 12.70 5,600 +0.17(+1.36%)
Jun 24, 2013 12.79 12.79 12.35 12.53 23,614 -0.27(-2.11%)
Jun 21, 2013 12.79 12.96 12.79 12.80 5,682 -0.09(-0.70%)
Jun 20, 2013 13.11 13.13 12.83 12.89 13,297 -0.22(-1.68%)
Jun 19, 2013 13.00 13.22 13.00 13.11 3,307 +0.00(+0.00%)
Jun 18, 2013 13.35 13.35 12.97 13.11 20,619 -0.22(-1.65%)
Jun 17, 2013 13.50 13.50 13.25 13.33 5,999 +0.05(+0.38%)
Jun 14, 2013 13.23 13.28 13.18 13.28 7,550 -0.04(-0.30%)
Jun 13, 2013 13.17 13.32 13.16 13.32 6,750 +0.10(+0.76%)
Jun 12, 2013 13.38 13.38 13.04 13.22 9,079 -0.22(-1.64%)
Jun 11, 2013 13.41 13.51 13.25 13.44 6,810 -0.19(-1.39%)
Jun 10, 2013 13.60 13.67 13.60 13.63 4,170 -0.13(-0.95%)
Jun 07, 2013 13.84 13.90 13.75 13.76 8,850 -0.06(-0.43%)
Jun 06, 2013 13.71 13.83 13.70 13.82 31,915 -0.02(-0.14%)
Jun 05, 2013 14.00 14.00 13.80 13.84 5,609 +0.01(+0.07%)
Jun 04, 2013 13.60 13.87 13.57 13.83 12,005 +0.30(+2.22%)
Jun 03, 2013 13.70 13.87 13.51 13.53 17,770 -0.40(-2.88%)
May 31, 2013 14.10 14.10 13.71 13.93 8,995 -0.18(-1.28%)
May 30, 2013 14.04 14.17 14.03 14.11 4,402 -0.03(-0.21%)
May 29, 2013 14.23 14.25 14.04 14.14 5,255 -0.14(-0.98%)
May 28, 2013 14.47 14.49 14.28 14.28 19,936 -0.12(-0.83%)
May 24, 2013 14.50 14.50 14.31 14.40 4,272 -0.13(-0.89%)
May 23, 2013 14.63 14.66 14.50 14.53 5,309 -0.13(-0.89%)
May 22, 2013 14.69 14.69 14.66 14.66 3,035 -0.01(-0.07%)
May 21, 2013 14.64 14.80 14.63 14.67 3,325 +0.04(+0.27%)
May 20, 2013 14.60 14.63 14.59 14.63 3,443 +0.10(+0.71%)
May 17, 2013 14.63 14.63 14.51 14.53 6,511 -0.00(-0.02%)
May 16, 2013 14.54 14.55 14.52 14.53 1,759 -0.01(-0.07%)
May 15, 2013 14.53 14.58 14.51 14.54 3,300 +0.01(+0.07%)
May 13, 2013 14.55 14.56 14.53 14.53 7,299 -0.07(-0.48%)
May 10, 2013 14.64 14.66 14.58 14.60 4,764 +0.01(+0.07%)
May 09, 2013 14.56 14.66 14.56 14.59 12,710 -0.07(-0.48%)
May 08, 2013 14.63 14.66 14.59 14.66 7,074 +0.00(+0.00%)
May 07, 2013 14.64 14.70 14.61 14.66 18,664 +0.03(+0.17%)
May 06, 2013 14.73 14.73 14.63 14.63 5,528 -0.06(-0.38%)
May 03, 2013 14.71 14.73 14.64 14.69 7,246 -0.11(-0.74%)
May 02, 2013 14.83 14.83 14.80 14.80 1,100 +0.04(+0.28%)
May 01, 2013 14.66 14.77 14.65 14.76 3,552 +0.12(+0.81%)
Apr 30, 2013 14.78 14.78 14.64 14.64 6,220 -0.17(-1.15%)
Apr 29, 2013 14.71 14.81 14.66 14.81 11,010 +0.14(+0.95%)
Apr 26, 2013 14.67 14.75 14.67 14.67 3,722 -0.08(-0.54%)
Apr 25, 2013 14.65 14.75 14.65 14.75 4,400 +0.09(+0.61%)
Apr 24, 2013 14.66 14.66 14.63 14.66 2,100 +0.02(+0.14%)
Apr 23, 2013 14.53 14.65 14.53 14.64 2,601 +0.10(+0.69%)
Apr 22, 2013 14.51 14.54 14.51 14.54 4,600 +0.03(+0.21%)
Apr 19, 2013 14.52 14.60 14.51 14.51 8,242 -0.19(-1.29%)
Apr 18, 2013 14.76 14.76 14.59 14.70 8,933 +0.12(+0.82%)
Apr 17, 2013 14.70 14.70 14.58 14.58 2,761 -0.04(-0.27%)
Apr 15, 2013 14.65 14.62 14.62 14.62 400 +0.00(+0.03%)
Apr 12, 2013 14.62 14.62 14.62 14.62 600 +0.03(+0.18%)
Apr 11, 2013 14.62 14.62 14.58 14.59 3,100 -0.12(-0.82%)
Apr 10, 2013 14.71 14.76 14.56 14.71 15,816 -0.02(-0.14%)
Apr 09, 2013 14.64 14.73 14.64 14.73 3,511 -0.02(-0.14%)
Apr 08, 2013 14.63 14.75 14.48 14.75 1,682 +0.09(+0.61%)
Apr 05, 2013 14.60 14.70 14.34 14.66 6,033 +0.11(+0.76%)
Apr 04, 2013 14.54 14.55 14.51 14.55 652 -0.03(-0.21%)
Apr 03, 2013 14.59 14.59 14.58 14.58 1,000 -0.04(-0.27%)
Apr 02, 2013 14.59 14.62 14.59 14.62 2,474 +0.05(+0.34%)
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.