Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.175 9.188 8.956 9.040 70,570 -0.13(-1.40%)
May 30, 2013 9.175 9.253 9.150 9.169 54,112 -0.03(-0.28%)
May 29, 2013 9.356 9.356 9.175 9.195 97,266 -0.20(-2.12%)
May 28, 2013 9.433 9.459 9.375 9.394 68,992 -0.08(-0.82%)
May 24, 2013 9.459 9.478 9.426 9.471 67,674 -0.04(-0.41%)
May 23, 2013 9.465 9.523 9.465 9.510 50,855 +0.01(+0.14%)
May 22, 2013 9.491 9.542 9.491 9.497 36,901 -0.02(-0.20%)
May 21, 2013 9.523 9.523 9.478 9.517 42,335 -0.05(-0.47%)
May 20, 2013 9.510 9.581 9.510 9.562 26,601 +0.01(+0.07%)
May 17, 2013 9.491 9.555 9.491 9.555 30,668 +0.05(+0.47%)
May 16, 2013 9.491 9.529 9.478 9.510 45,895 +0.01(+0.07%)
May 15, 2013 9.478 9.536 9.471 9.504 82,839 -0.04(-0.40%)
May 13, 2013 9.613 9.626 9.532 9.542 42,719 -0.07(-0.78%)
May 10, 2013 9.585 9.617 9.585 9.617 37,357 +0.01(+0.07%)
May 09, 2013 9.591 9.617 9.591 9.611 38,928 -0.01(-0.13%)
May 08, 2013 9.655 9.655 9.604 9.623 31,546 -0.01(-0.13%)
May 07, 2013 9.591 9.649 9.591 9.636 38,772 +0.03(+0.27%)
May 06, 2013 9.572 9.623 9.572 9.611 23,236 +0.00(+0.00%)
May 03, 2013 9.585 9.623 9.579 9.611 38,788 +0.00(+0.00%)
May 02, 2013 9.649 9.672 9.611 9.611 38,175 -0.01(-0.13%)
May 01, 2013 9.579 9.623 9.559 9.623 54,269 +0.06(+0.67%)
Apr 30, 2013 9.521 9.572 9.521 9.559 22,233 +0.01(+0.13%)
Apr 29, 2013 9.540 9.559 9.508 9.547 29,479 +0.01(+0.13%)
Apr 26, 2013 9.470 9.534 9.482 9.534 46,659 +0.02(+0.20%)
Apr 25, 2013 9.438 9.521 9.438 9.514 39,133 +0.03(+0.34%)
Apr 24, 2013 9.476 9.502 9.438 9.482 29,955 -0.01(-0.13%)
Apr 23, 2013 9.482 9.514 9.476 9.495 38,810 +0.03(+0.27%)
Apr 22, 2013 9.482 9.482 9.431 9.470 32,114 +0.00(+0.00%)
Apr 19, 2013 9.457 9.482 9.406 9.470 26,767 +0.05(+0.54%)
Apr 18, 2013 9.393 9.463 9.393 9.418 41,277 -0.01(-0.07%)
Apr 17, 2013 9.406 9.444 9.406 9.425 24,221 +0.00(+0.00%)
Apr 16, 2013 9.406 9.431 9.374 9.425 43,611 +0.00(+0.00%)
Apr 15, 2013 9.418 9.438 9.393 9.425 22,762 -0.03(-0.27%)
Apr 12, 2013 9.393 9.450 9.393 9.450 41,153 +0.01(+0.14%)
Apr 11, 2013 9.431 9.470 9.367 9.438 51,131 -0.00(-0.04%)
Apr 10, 2013 9.410 9.454 9.410 9.441 38,245 +0.01(+0.07%)
Apr 09, 2013 9.403 9.461 9.403 9.435 50,095 +0.01(+0.14%)
Apr 08, 2013 9.448 9.448 9.390 9.422 51,690 -0.01(-0.14%)
Apr 05, 2013 9.359 9.448 9.359 9.435 59,975 +0.09(+0.95%)
Apr 04, 2013 9.301 9.346 9.282 9.346 42,150 +0.04(+0.48%)
Apr 03, 2013 9.257 9.301 9.237 9.301 65,867 -0.01(-0.07%)
Apr 02, 2013 9.352 9.365 9.308 9.308 92,251 -0.04(-0.48%)
Apr 01, 2013 9.390 9.433 9.339 9.352 89,211 -0.08(-0.88%)
Mar 28, 2013 9.441 9.467 9.378 9.435 84,281 -0.01(-0.07%)
Mar 27, 2013 9.384 9.461 9.378 9.441 37,442 +0.02(+0.20%)
Mar 26, 2013 9.320 9.422 9.308 9.422 53,756 +0.07(+0.75%)
Mar 25, 2013 9.403 9.403 9.327 9.352 72,331 -0.05(-0.54%)
Mar 22, 2013 9.378 9.403 9.359 9.403 30,694 +0.01(+0.07%)
Mar 21, 2013 9.378 9.448 9.333 9.397 41,419 -0.02(-0.20%)
Mar 20, 2013 9.295 9.416 9.295 9.416 60,852 +0.12(+1.27%)
Mar 19, 2013 9.244 9.333 9.206 9.298 91,323 +0.01(+0.10%)
Mar 18, 2013 9.014 9.308 9.014 9.288 71,925 +0.18(+1.96%)
Mar 15, 2013 9.116 9.186 9.084 9.110 131,023 -0.13(-1.38%)
Mar 14, 2013 9.365 9.371 9.180 9.237 162,939 -0.17(-1.83%)
Mar 13, 2013 9.448 9.480 9.346 9.410 74,851 -0.05(-0.51%)
Mar 12, 2013 9.534 9.534 9.382 9.458 104,771 -0.09(-0.93%)
Mar 11, 2013 9.591 9.636 9.528 9.547 102,481 -0.10(-0.99%)
Mar 08, 2013 9.667 9.712 9.642 9.642 102,660 -0.07(-0.72%)
Mar 07, 2013 9.699 9.712 9.680 9.712 39,142 -0.02(-0.20%)
Mar 06, 2013 9.680 9.731 9.680 9.731 56,747 +0.01(+0.13%)
Mar 05, 2013 9.750 9.750 9.686 9.718 46,627 -0.01(-0.13%)
Mar 04, 2013 9.724 9.753 9.718 9.731 37,758 -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.