Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.11 11.18 11.08 11.14 2,342,412 -0.04(-0.38%)
Feb 27, 2013 11.00 11.18 10.99 11.18 2,831,451 +0.18(+1.66%)
Feb 26, 2013 10.97 11.05 10.96 11.00 3,484,295 -0.00(-0.05%)
Feb 22, 2013 10.93 11.02 10.88 11.00 2,312,682 +0.06(+0.56%)
Feb 21, 2013 10.90 11.00 10.87 10.94 4,419,409 +0.03(+0.25%)
Feb 20, 2013 10.97 10.98 10.88 10.92 5,411,928 -0.07(-0.65%)
Feb 19, 2013 10.91 11.00 10.90 10.99 5,679,909 +0.04(+0.41%)
Feb 15, 2013 10.89 10.95 10.88 10.94 5,965,965 -0.01(-0.09%)
Feb 14, 2013 10.99 10.99 10.88 10.95 3,763,797 -0.04(-0.34%)
Feb 13, 2013 10.94 11.00 10.93 10.99 3,196,111 +0.05(+0.50%)
Feb 12, 2013 10.91 10.95 10.89 10.94 5,121,434 +0.04(+0.34%)
Feb 11, 2013 10.89 10.93 10.86 10.90 5,041,705 -0.02(-0.23%)
Feb 08, 2013 10.99 11.00 10.83 10.92 4,721,934 -0.09(-0.79%)
Feb 07, 2013 11.09 11.12 10.99 11.01 3,235,902 -0.06(-0.51%)
Feb 06, 2013 10.98 11.08 10.98 11.07 1,892,789 +0.09(+0.83%)
Feb 04, 2013 11.02 11.03 10.94 10.98 2,176,608 -0.07(-0.60%)
Feb 01, 2013 11.02 11.06 10.97 11.04 1,626,179 +0.06(+0.56%)
Jan 31, 2013 10.96 11.03 10.91 10.98 2,420,713 +0.00(+0.00%)
Jan 30, 2013 11.05 11.09 10.95 10.98 2,573,474 -0.08(-0.74%)
Jan 29, 2013 10.97 11.07 10.97 11.06 4,204,755 +0.12(+1.11%)
Jan 28, 2013 10.90 11.00 10.88 10.94 1,702,000 +0.04(+0.39%)
Jan 25, 2013 10.90 10.91 10.83 10.90 1,950,550 -0.02(-0.16%)
Jan 24, 2013 10.84 10.94 10.84 10.92 1,960,308 +0.05(+0.43%)
Jan 23, 2013 10.89 10.90 10.79 10.87 2,232,351 +0.02(+0.18%)
Jan 22, 2013 10.78 10.86 10.76 10.85 3,033,425 +0.11(+1.06%)
Jan 18, 2013 10.70 10.75 10.67 10.74 2,051,469 +0.01(+0.07%)
Jan 17, 2013 10.73 10.77 10.71 10.73 2,111,079 +0.03(+0.32%)
Jan 16, 2013 10.65 10.71 10.63 10.69 2,906,826 +0.00(+0.05%)
Jan 15, 2013 10.57 10.72 10.55 10.69 4,306,734 +0.11(+1.03%)
Jan 14, 2013 10.55 10.60 10.51 10.58 4,997,464 +0.05(+0.47%)
Jan 11, 2013 10.58 10.59 10.51 10.53 5,878,053 -0.02(-0.23%)
Jan 10, 2013 10.60 10.61 10.46 10.55 10,601,970 +0.02(+0.16%)
Jan 09, 2013 10.69 10.72 10.52 10.54 7,296,493 -0.12(-1.09%)
Jan 08, 2013 10.73 10.73 10.62 10.65 4,328,563 -0.11(-1.01%)
Jan 07, 2013 10.81 10.81 10.70 10.76 13,469,296 -0.04(-0.41%)
Jan 04, 2013 10.78 10.82 10.76 10.81 4,130,415 +0.05(+0.44%)
Jan 03, 2013 10.79 10.79 10.71 10.76 2,536,223 -0.01(-0.14%)
Jan 02, 2013 10.71 10.78 10.69 10.78 2,369,942 +0.16(+1.51%)
Dec 31, 2012 10.55 10.64 10.51 10.61 2,078,238 +0.06(+0.61%)
Dec 28, 2012 10.59 10.63 10.54 10.55 1,681,097 -0.08(-0.77%)
Dec 27, 2012 10.63 10.67 10.54 10.63 2,568,272 -0.00(-0.05%)
Dec 26, 2012 10.67 10.72 10.61 10.64 1,329,617 -0.03(-0.30%)
Dec 24, 2012 10.66 10.68 10.63 10.67 1,100,113 +0.01(+0.09%)
Dec 21, 2012 10.59 10.67 10.52 10.66 2,746,277 +0.02(+0.21%)
Dec 20, 2012 10.70 10.70 10.61 10.64 2,836,309 -0.06(-0.56%)
Dec 19, 2012 10.75 10.75 10.67 10.70 2,205,780 -0.06(-0.53%)
Dec 18, 2012 10.73 10.76 10.65 10.75 12,769,120 +0.02(+0.18%)
Dec 17, 2012 10.68 10.74 10.63 10.73 2,143,277 +0.07(+0.65%)
Dec 14, 2012 10.74 10.74 10.61 10.66 2,110,792 -0.06(-0.53%)
Dec 13, 2012 10.63 10.74 10.62 10.72 2,486,055 +0.10(+0.93%)
Dec 12, 2012 10.66 10.73 10.61 10.62 2,124,502 +0.13(+1.25%)
Dec 11, 2012 10.51 10.57 10.47 10.49 3,476,136 +0.05(+0.44%)
Dec 10, 2012 10.40 10.48 10.36 10.44 2,351,267 +0.08(+0.79%)
Dec 07, 2012 10.35 10.39 10.33 10.36 2,480,942 +0.06(+0.61%)
Dec 06, 2012 10.32 10.34 10.29 10.30 1,737,991 -0.01(-0.12%)
Dec 05, 2012 10.25 10.36 10.22 10.31 2,010,968 +0.08(+0.82%)
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.