Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.21 10.24 10.08 10.11 70,850 -0.16(-1.56%)
May 30, 2013 10.16 10.28 10.16 10.27 46,649 +0.21(+2.09%)
May 29, 2013 9.990 10.07 9.950 10.06 53,720 +0.03(+0.30%)
May 28, 2013 10.12 10.13 10.00 10.03 53,688 -0.03(-0.30%)
May 24, 2013 9.950 10.06 9.920 10.06 32,467 +0.01(+0.10%)
May 23, 2013 9.980 10.07 9.920 10.05 110,303 -0.01(-0.10%)
May 22, 2013 10.24 10.33 10.04 10.06 108,145 -0.19(-1.85%)
May 21, 2013 10.23 10.28 10.13 10.25 113,550 -0.12(-1.16%)
May 20, 2013 10.36 10.41 10.33 10.37 82,142 -0.05(-0.48%)
May 17, 2013 10.35 10.42 10.33 10.42 82,630 -0.13(-1.23%)
May 16, 2013 10.64 10.74 10.52 10.55 269,630 +0.63(+6.35%)
May 15, 2013 9.860 9.940 9.830 9.920 95,039 +0.05(+0.51%)
May 13, 2013 9.860 9.870 9.790 9.870 39,054 -0.16(-1.60%)
May 10, 2013 10.00 10.03 9.940 10.03 55,011 -0.01(-0.10%)
May 09, 2013 10.08 10.12 9.990 10.04 49,168 -0.11(-1.08%)
May 08, 2013 10.12 10.18 10.10 10.15 90,462 +0.11(+1.10%)
May 07, 2013 10.07 10.08 9.960 10.04 59,828 +0.06(+0.60%)
May 06, 2013 9.920 9.990 9.900 9.980 61,697 +0.01(+0.10%)
May 03, 2013 9.930 9.970 9.750 9.970 180,005 +0.22(+2.26%)
May 02, 2013 9.680 9.750 9.650 9.750 29,842 +0.11(+1.14%)
May 01, 2013 9.710 9.750 9.630 9.640 39,505 +0.05(+0.52%)
Apr 30, 2013 9.590 9.600 9.510 9.590 114,598 -0.09(-0.93%)
Apr 29, 2013 9.600 9.720 9.570 9.680 94,056 -0.04(-0.41%)
Apr 26, 2013 9.670 9.720 9.640 9.720 82,539 +0.08(+0.83%)
Apr 25, 2013 9.590 9.700 9.570 9.640 101,391 +0.17(+1.80%)
Apr 24, 2013 9.430 9.470 9.421 9.470 45,812 +0.11(+1.18%)
Apr 23, 2013 9.230 9.360 9.230 9.360 60,025 +0.20(+2.18%)
Apr 22, 2013 9.140 9.210 9.050 9.160 101,982 +0.05(+0.55%)
Apr 19, 2013 9.080 9.120 9.030 9.110 33,701 +0.06(+0.66%)
Apr 18, 2013 9.090 9.090 8.990 9.050 40,575 -0.03(-0.33%)
Apr 17, 2013 9.050 9.080 9.000 9.080 118,215 -0.24(-2.58%)
Apr 16, 2013 9.280 9.330 9.190 9.320 65,336 +0.19(+2.08%)
Apr 15, 2013 9.240 9.260 9.110 9.130 92,433 -0.29(-3.08%)
Apr 12, 2013 9.390 9.420 9.330 9.420 46,451 -0.05(-0.53%)
Apr 11, 2013 9.500 9.530 9.450 9.470 48,494 -0.14(-1.46%)
Apr 10, 2013 9.530 9.650 9.520 9.610 168,652 +0.26(+2.78%)
Apr 09, 2013 9.300 9.390 9.240 9.350 105,611 +0.17(+1.85%)
Apr 08, 2013 9.210 9.220 9.100 9.180 66,853 -0.06(-0.65%)
Apr 05, 2013 9.040 9.240 9.030 9.240 59,579 +0.17(+1.87%)
Apr 04, 2013 9.050 9.100 8.950 9.070 83,706 +0.02(+0.22%)
Apr 03, 2013 9.150 9.160 9.030 9.050 109,448 -0.09(-0.98%)
Apr 02, 2013 9.040 9.180 9.030 9.140 92,157 +0.08(+0.88%)
Apr 01, 2013 9.130 9.130 8.990 9.060 69,926 -0.06(-0.66%)
Mar 28, 2013 9.110 9.140 9.030 9.120 70,198 +0.03(+0.33%)
Mar 27, 2013 8.990 9.100 8.950 9.090 81,995 -0.17(-1.84%)
Mar 26, 2013 9.260 9.320 9.220 9.260 55,445 +0.06(+0.65%)
Mar 25, 2013 9.380 9.410 9.150 9.200 140,387 -0.28(-2.95%)
Mar 22, 2013 9.430 9.520 9.410 9.480 50,666 +0.06(+0.64%)
Mar 21, 2013 9.480 9.510 9.410 9.420 111,576 -0.13(-1.36%)
Mar 20, 2013 9.580 9.610 9.500 9.550 114,314 -0.27(-2.75%)
Mar 19, 2013 9.850 9.880 9.750 9.820 119,166 +0.08(+0.82%)
Mar 18, 2013 9.820 9.900 9.730 9.740 174,348 -0.15(-1.52%)
Mar 15, 2013 10.03 10.05 9.860 9.890 126,579 -0.13(-1.30%)
Mar 14, 2013 9.800 10.02 9.800 10.02 163,022 +0.26(+2.66%)
Mar 13, 2013 9.700 9.780 9.680 9.760 48,774 +0.07(+0.72%)
Mar 12, 2013 9.700 9.750 9.660 9.690 124,945 -0.04(-0.41%)
Mar 11, 2013 9.640 9.740 9.600 9.730 149,318 -0.12(-1.22%)
Mar 08, 2013 9.740 9.850 9.720 9.850 368,353 +0.29(+3.03%)
Mar 07, 2013 9.590 9.690 9.490 9.560 518,646 -1.35(-12.37%)
Mar 06, 2013 10.95 10.99 10.86 10.91 68,653 +0.06(+0.55%)
Mar 05, 2013 10.84 10.89 10.80 10.85 83,032 +0.16(+1.50%)
Mar 04, 2013 10.55 10.70 10.51 10.69 97,907 -0.06(-0.56%)
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.
 
bottom clear