Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.00 10.13 9.900 10.07 54,354,592 +0.19(+1.87%)
Feb 27, 2013 9.915 9.925 9.805 9.885 59,019,516 -0.01(-0.10%)
Feb 26, 2013 9.565 9.960 9.525 9.895 77,905,296 +0.36(+3.78%)
Feb 25, 2013 9.605 9.725 9.515 9.535 82,922,508 -0.06(-0.68%)
Feb 22, 2013 8.550 9.915 9.055 9.600 266,506,020 +1.05(+12.28%)
Feb 21, 2013 8.305 8.595 8.285 8.550 74,550,502 +0.20(+2.40%)
Feb 20, 2013 8.505 8.585 8.320 8.350 36,023,298 -0.10(-1.12%)
Feb 19, 2013 8.425 8.575 8.375 8.445 34,894,368 +0.05(+0.60%)
Feb 15, 2013 8.555 8.565 8.360 8.395 30,655,410 -0.12(-1.41%)
Feb 14, 2013 8.515 8.560 8.388 8.515 28,528,730 +0.01(+0.12%)
Feb 13, 2013 8.540 8.580 8.435 8.505 22,991,336 -0.04(-0.53%)
Feb 12, 2013 8.420 8.610 8.370 8.550 29,812,678 +0.14(+1.60%)
Feb 11, 2013 8.430 8.470 8.340 8.415 22,263,996 -0.02(-0.24%)
Feb 08, 2013 8.225 8.445 8.210 8.435 29,963,670 +0.21(+2.62%)
Feb 07, 2013 8.320 8.335 8.135 8.220 32,575,166 -0.12(-1.50%)
Feb 06, 2013 8.505 8.530 8.300 8.345 46,127,744 +0.26(+3.15%)
Feb 04, 2013 8.155 8.351 8.075 8.090 33,123,262 -0.14(-1.70%)
Feb 01, 2013 8.335 8.375 8.210 8.230 33,509,868 -0.03(-0.30%)
Jan 31, 2013 8.190 8.335 8.080 8.255 41,014,198 +0.06(+0.67%)
Jan 30, 2013 8.255 8.285 8.140 8.200 41,002,712 -0.04(-0.49%)
Jan 29, 2013 8.435 8.460 8.150 8.240 62,730,272 -0.27(-3.17%)
Jan 28, 2013 8.510 8.585 8.450 8.510 31,847,284 +0.02(+0.18%)
Jan 25, 2013 8.545 8.613 8.470 8.495 30,858,642 -0.01(-0.12%)
Jan 24, 2013 8.480 8.650 8.415 8.505 34,119,398 +0.00(+0.00%)
Jan 23, 2013 8.665 8.720 8.455 8.505 40,134,872 -0.12(-1.39%)
Jan 22, 2013 8.600 8.690 8.505 8.625 55,750,580 +0.07(+0.82%)
Jan 18, 2013 8.430 8.585 8.430 8.555 47,098,924 +0.00(+0.00%)
Jan 17, 2013 8.625 8.725 8.520 8.555 57,123,688 -0.05(-0.58%)
Jan 16, 2013 8.250 8.660 8.242 8.605 93,978,166 +0.34(+4.11%)
Jan 15, 2013 8.410 8.430 8.190 8.265 78,359,282 -0.21(-2.48%)
Jan 14, 2013 8.225 8.660 8.185 8.475 124,143,706 +0.39(+4.89%)
Jan 11, 2013 8.240 8.365 7.925 8.080 78,275,620 -0.06(-0.74%)
Jan 10, 2013 8.005 8.170 7.850 8.140 72,630,888 +0.22(+2.71%)
Jan 09, 2013 7.815 7.960 7.775 7.925 68,739,214 +0.23(+2.99%)
Jan 08, 2013 7.620 7.730 7.420 7.695 65,787,226 +0.11(+1.45%)
Jan 07, 2013 7.595 7.732 7.575 7.585 38,380,202 +0.01(+0.20%)
Jan 04, 2013 7.630 7.690 7.535 7.570 44,030,494 +0.00(+0.00%)
Jan 03, 2013 7.565 7.860 7.460 7.570 85,759,550 +0.06(+0.80%)
Jan 02, 2013 7.508 7.513 7.125 7.510 99,531,256 +0.38(+5.40%)
Dec 31, 2012 6.825 7.150 6.800 7.125 56,751,820 +0.29(+4.17%)
Dec 28, 2012 6.950 6.965 6.815 6.840 36,399,284 -0.18(-2.56%)
Dec 27, 2012 7.065 7.095 6.935 7.020 32,158,384 -0.04(-0.57%)
Dec 26, 2012 7.040 7.165 7.025 7.060 30,219,718 +0.05(+0.79%)
Dec 24, 2012 7.145 7.145 6.955 7.005 18,910,470 -0.17(-2.30%)
Dec 21, 2012 7.110 7.170 7.025 7.170 52,837,242 -0.04(-0.62%)
Dec 20, 2012 7.200 7.230 7.075 7.215 34,781,080 +0.02(+0.35%)
Dec 19, 2012 7.290 7.320 7.135 7.190 47,838,384 -0.07(-1.03%)
Dec 18, 2012 7.085 7.312 7.020 7.265 75,590,218 +0.16(+2.25%)
Dec 17, 2012 7.360 7.415 7.050 7.105 61,744,088 -0.27(-3.66%)
Dec 14, 2012 7.250 7.375 7.190 7.375 52,147,062 +0.12(+1.72%)
Dec 13, 2012 7.285 7.405 7.180 7.250 52,599,650 -0.01(-0.21%)
Dec 12, 2012 7.180 7.340 7.160 7.265 66,595,926 +0.13(+1.89%)
Dec 11, 2012 7.150 7.235 7.050 7.130 63,933,884 +0.05(+0.71%)
Dec 10, 2012 6.925 7.295 6.855 7.080 102,562,674 +0.11(+1.58%)
Dec 07, 2012 6.950 7.025 6.857 6.970 50,516,210 +0.05(+0.80%)
Dec 06, 2012 6.955 7.020 6.820 6.915 62,154,234 +0.00(+0.07%)
Dec 05, 2012 6.755 7.099 6.725 6.910 111,107,194 +0.15(+2.14%)
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.