Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.99 12.19 11.92 12.16 3,315,264 +0.17(+1.43%)
Apr 29, 2013 11.90 12.01 11.90 11.98 1,919,478 +0.12(+1.03%)
Apr 26, 2013 11.90 11.91 11.85 11.86 1,573,151 -0.02(-0.13%)
Apr 25, 2013 11.88 11.96 11.87 11.88 2,660,393 +0.03(+0.22%)
Apr 24, 2013 11.94 11.94 11.83 11.85 2,145,625 -0.06(-0.54%)
Apr 23, 2013 11.93 11.93 11.82 11.92 3,026,254 +0.01(+0.11%)
Apr 22, 2013 11.92 11.95 11.87 11.90 1,905,669 -0.02(-0.15%)
Apr 19, 2013 11.83 11.92 11.81 11.92 1,484,301 +0.07(+0.61%)
Apr 18, 2013 11.95 11.96 11.81 11.85 2,554,226 -0.04(-0.33%)
Apr 17, 2013 11.88 11.96 11.76 11.89 4,063,168 -0.05(-0.43%)
Apr 16, 2013 11.94 11.95 11.88 11.94 2,373,784 +0.06(+0.52%)
Apr 15, 2013 11.92 12.05 11.88 11.88 4,172,316 -0.11(-0.91%)
Apr 12, 2013 11.99 12.04 11.96 11.99 2,704,406 -0.07(-0.56%)
Apr 11, 2013 12.06 12.08 11.98 12.05 2,511,223 +0.02(+0.17%)
Apr 10, 2013 11.92 12.03 11.92 12.03 2,117,244 +0.16(+1.31%)
Apr 09, 2013 11.88 11.90 11.78 11.88 2,915,730 +0.02(+0.20%)
Apr 08, 2013 11.78 11.86 11.76 11.85 2,941,100 +0.07(+0.62%)
Apr 05, 2013 11.82 11.83 11.70 11.78 5,441,862 -0.17(-1.41%)
Apr 04, 2013 11.91 12.02 11.90 11.95 3,406,509 +0.03(+0.28%)
Apr 03, 2013 12.09 12.11 11.92 11.92 4,515,139 -0.13(-1.10%)
Apr 02, 2013 12.10 12.13 12.03 12.05 3,329,061 -0.02(-0.19%)
Apr 01, 2013 12.08 12.11 12.02 12.07 2,909,477 -0.04(-0.32%)
Mar 28, 2013 12.01 12.12 11.97 12.11 3,554,607 +0.10(+0.82%)
Mar 27, 2013 12.03 12.06 11.98 12.01 2,968,482 -0.05(-0.45%)
Mar 26, 2013 11.87 12.08 11.87 12.07 4,084,090 +0.25(+2.13%)
Mar 25, 2013 11.89 11.91 11.78 11.82 3,207,112 -0.03(-0.28%)
Mar 22, 2013 11.83 11.92 11.82 11.85 1,781,025 +0.05(+0.42%)
Mar 21, 2013 11.93 11.95 11.80 11.80 2,472,438 -0.11(-0.92%)
Mar 20, 2013 11.89 11.92 11.83 11.91 1,825,531 +0.11(+0.90%)
Mar 19, 2013 11.78 11.86 11.76 11.80 4,019,522 -0.01(-0.07%)
Mar 18, 2013 11.84 11.91 11.80 11.81 3,200,473 -0.09(-0.74%)
Mar 15, 2013 11.87 11.93 11.86 11.90 3,024,106 +0.04(+0.35%)
Mar 14, 2013 11.80 11.87 11.75 11.86 2,561,620 +0.08(+0.70%)
Mar 13, 2013 11.85 11.85 11.72 11.77 4,553,029 +0.09(+0.81%)
Mar 12, 2013 11.64 11.70 11.61 11.68 3,001,435 +0.06(+0.48%)
Mar 11, 2013 11.55 11.63 11.51 11.62 2,866,495 +0.08(+0.68%)
Mar 08, 2013 11.63 11.65 11.53 11.55 2,010,803 -0.02(-0.13%)
Mar 07, 2013 11.61 11.61 11.51 11.56 5,197,685 -0.01(-0.04%)
Mar 06, 2013 11.57 11.62 11.50 11.57 1,818,024 +0.04(+0.37%)
Mar 05, 2013 11.57 11.61 11.51 11.52 1,983,558 +0.03(+0.24%)
Mar 04, 2013 11.47 11.55 11.46 11.49 2,545,265 +0.03(+0.29%)
Mar 01, 2013 11.37 11.48 11.34 11.46 1,802,569 +0.07(+0.58%)
Feb 28, 2013 11.37 11.44 11.33 11.40 2,289,883 -0.04(-0.38%)
Feb 27, 2013 11.25 11.44 11.24 11.44 2,767,954 +0.19(+1.66%)
Feb 26, 2013 11.22 11.31 11.21 11.25 3,406,158 -0.01(-0.04%)
Feb 22, 2013 11.18 11.28 11.13 11.26 2,260,819 +0.06(+0.56%)
Feb 21, 2013 11.15 11.25 11.12 11.19 4,320,302 +0.03(+0.25%)
Feb 20, 2013 11.22 11.23 11.13 11.17 5,290,563 -0.07(-0.65%)
Feb 19, 2013 11.16 11.26 11.15 11.24 5,552,534 +0.05(+0.41%)
Feb 15, 2013 11.14 11.20 11.13 11.19 5,832,176 -0.01(-0.09%)
Feb 14, 2013 11.24 11.24 11.13 11.20 3,679,392 -0.04(-0.34%)
Feb 13, 2013 11.19 11.25 11.18 11.24 3,124,436 +0.06(+0.50%)
Feb 12, 2013 11.16 11.20 11.14 11.19 5,006,583 +0.04(+0.34%)
Feb 11, 2013 11.14 11.18 11.11 11.15 4,928,643 -0.03(-0.23%)
Feb 08, 2013 11.25 11.25 11.08 11.17 4,616,043 -0.09(-0.79%)
Feb 07, 2013 11.34 11.38 11.25 11.26 3,163,335 -0.06(-0.51%)
Feb 06, 2013 11.23 11.33 11.23 11.32 1,850,342 +0.09(+0.83%)
Feb 04, 2013 11.27 11.28 11.19 11.23 2,127,797 -0.07(-0.60%)
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.