Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.812 9.979 9.618 9.865 2,390,466 -0.17(-1.67%)
Mar 27, 2013 10.05 10.10 10.02 10.03 1,853,209 -0.07(-0.66%)
Mar 26, 2013 10.15 10.15 10.03 10.10 1,208,078 -0.01(-0.07%)
Mar 25, 2013 10.07 10.18 10.05 10.11 1,700,726 +0.06(+0.60%)
Mar 22, 2013 10.07 10.09 9.979 10.05 1,910,578 +0.02(+0.20%)
Mar 21, 2013 10.07 10.13 9.946 10.03 1,713,054 -0.09(-0.93%)
Mar 20, 2013 10.15 10.18 10.05 10.12 1,512,217 +0.01(+0.13%)
Mar 19, 2013 10.19 10.23 9.999 10.11 1,484,701 -0.09(-0.85%)
Mar 18, 2013 10.03 10.22 9.959 10.19 1,031,096 +0.07(+0.66%)
Mar 15, 2013 10.19 10.32 10.01 10.13 1,495,775 -0.19(-1.88%)
Mar 14, 2013 10.15 10.35 10.15 10.32 847,939 +0.20(+1.99%)
Mar 13, 2013 10.08 10.19 10.05 10.12 1,074,614 +0.05(+0.47%)
Mar 12, 2013 10.11 10.16 10.04 10.07 828,260 -0.04(-0.40%)
Mar 11, 2013 10.23 10.27 10.09 10.11 1,042,844 -0.18(-1.76%)
Mar 08, 2013 10.21 10.44 10.14 10.29 965,534 +0.17(+1.72%)
Mar 07, 2013 10.13 10.13 10.01 10.12 775,408 -0.01(-0.13%)
Mar 06, 2013 10.17 10.24 10.02 10.13 1,090,132 -0.01(-0.07%)
Mar 05, 2013 9.725 10.15 9.685 10.14 1,807,995 +0.47(+4.85%)
Mar 04, 2013 9.504 9.698 9.497 9.671 725,268 +0.11(+1.19%)
Mar 01, 2013 9.397 9.772 9.256 9.557 1,208,972 +0.08(+0.85%)
Feb 28, 2013 9.450 9.544 9.450 9.477 611,098 +0.03(+0.28%)
Feb 27, 2013 9.182 9.510 9.170 9.450 776,577 +0.26(+2.84%)
Feb 26, 2013 9.162 9.249 9.088 9.189 854,108 +0.07(+0.81%)
Feb 25, 2013 9.283 9.376 9.102 9.115 1,561,166 -0.12(-1.31%)
Feb 22, 2013 9.169 9.276 9.155 9.236 453,125 +0.14(+1.55%)
Feb 21, 2013 9.135 9.196 9.029 9.095 799,037 -0.05(-0.51%)
Feb 20, 2013 9.323 9.343 9.129 9.142 993,831 -0.16(-1.73%)
Feb 19, 2013 9.236 9.303 9.176 9.303 1,642,013 +0.09(+1.02%)
Feb 15, 2013 9.135 9.276 9.102 9.209 590,487 +0.11(+1.18%)
Feb 14, 2013 9.075 9.135 9.048 9.102 543,807 +0.01(+0.15%)
Feb 13, 2013 9.102 9.115 9.035 9.088 751,793 +0.02(+0.22%)
Feb 12, 2013 8.914 9.115 8.901 9.068 816,162 +0.19(+2.11%)
Feb 11, 2013 8.934 8.975 8.881 8.881 927,706 -0.05(-0.60%)
Feb 08, 2013 8.867 9.015 8.867 8.934 865,000 +0.11(+1.21%)
Feb 07, 2013 8.894 9.008 8.794 8.827 1,300,897 -0.05(-0.60%)
Feb 06, 2013 8.888 8.908 8.794 8.881 1,188,644 -0.15(-1.71%)
Feb 04, 2013 9.109 9.276 8.986 9.035 704,513 -0.11(-1.24%)
Feb 01, 2013 9.182 9.256 9.102 9.149 769,534 +0.02(+0.22%)
Jan 31, 2013 9.129 9.316 9.055 9.129 899,643 +0.00(+0.00%)
Jan 30, 2013 9.202 9.269 9.075 9.129 747,172 -0.07(-0.73%)
Jan 29, 2013 9.222 9.269 9.145 9.196 647,593 -0.02(-0.22%)
Jan 28, 2013 9.102 9.263 9.021 9.216 692,135 +0.11(+1.18%)
Jan 25, 2013 9.209 9.236 9.058 9.109 988,886 -0.05(-0.58%)
Jan 24, 2013 9.001 9.176 8.961 9.162 990,166 +0.16(+1.79%)
Jan 23, 2013 9.082 9.135 8.914 9.001 912,075 -0.09(-0.96%)
Jan 22, 2013 9.062 9.115 8.995 9.088 697,350 +0.02(+0.22%)
Jan 18, 2013 9.102 9.196 8.941 9.068 808,978 -0.03(-0.37%)
Jan 17, 2013 9.109 9.263 9.035 9.102 958,337 +0.05(+0.59%)
Jan 16, 2013 9.055 9.088 8.908 9.048 866,716 -0.04(-0.44%)
Jan 15, 2013 8.921 9.149 8.861 9.088 652,821 +0.09(+0.97%)
Jan 14, 2013 8.961 9.028 8.888 9.001 983,741 +0.03(+0.37%)
Jan 11, 2013 8.988 9.055 8.807 8.968 520,356 +0.00(+0.00%)
Jan 10, 2013 9.068 9.082 8.941 8.968 543,886 -0.04(-0.45%)
Jan 09, 2013 8.995 9.082 8.867 9.008 1,032,158 +0.02(+0.22%)
Jan 08, 2013 8.794 9.042 8.693 8.988 1,365,659 +0.18(+2.05%)
Jan 07, 2013 8.821 8.921 8.787 8.807 693,749 -0.03(-0.38%)
Jan 04, 2013 8.874 8.920 8.794 8.841 733,725 -0.02(-0.23%)
Jan 03, 2013 8.733 8.975 8.673 8.861 1,148,006 +0.17(+2.00%)
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.