Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.43 11.75 11.33 11.54 1,248,502 +0.09(+0.79%)
Mar 27, 2013 11.25 11.57 11.12 11.45 1,759,561 +0.09(+0.79%)
Mar 26, 2013 11.67 11.78 11.06 11.36 2,209,374 -0.16(-1.39%)
Mar 25, 2013 11.92 11.92 11.36 11.52 1,728,238 -0.38(-3.19%)
Mar 22, 2013 12.14 12.31 11.81 11.90 1,483,114 -0.18(-1.49%)
Mar 21, 2013 12.60 12.84 11.93 12.08 3,183,626 -0.63(-4.96%)
Mar 20, 2013 11.90 12.95 11.90 12.71 4,543,411 +0.81(+6.81%)
Mar 19, 2013 11.82 12.09 11.51 11.90 2,245,746 +0.19(+1.62%)
Mar 18, 2013 11.56 11.86 11.33 11.71 1,799,496 -0.09(-0.76%)
Mar 15, 2013 12.00 12.10 11.75 11.80 2,090,531 -0.24(-1.99%)
Mar 14, 2013 12.32 12.40 11.71 12.04 2,324,820 -0.16(-1.31%)
Mar 13, 2013 12.41 12.59 12.04 12.20 2,466,519 -0.34(-2.71%)
Mar 12, 2013 12.03 12.90 11.92 12.54 4,651,215 +0.43(+3.55%)
Mar 11, 2013 11.96 12.15 11.68 12.11 2,272,018 +0.20(+1.68%)
Mar 08, 2013 11.95 12.07 11.77 11.91 2,387,593 +0.17(+1.45%)
Mar 07, 2013 12.13 12.30 11.61 11.74 3,227,153 -0.49(-4.01%)
Mar 06, 2013 12.50 12.57 12.10 12.23 2,666,897 +0.22(+1.83%)
Mar 05, 2013 12.12 12.39 11.92 12.01 2,458,786 +0.05(+0.42%)
Mar 04, 2013 11.70 12.08 11.63 11.96 2,494,658 +0.12(+1.01%)
Mar 01, 2013 11.80 12.25 11.45 11.84 3,307,562 +0.10(+0.81%)
Feb 28, 2013 12.50 12.66 11.64 11.74 6,318,087 +0.06(+0.56%)
Feb 27, 2013 10.89 11.82 10.55 11.68 6,434,033 -0.01(-0.09%)
Feb 26, 2013 12.18 12.25 11.14 11.69 4,525,588 -0.78(-6.26%)
Feb 22, 2013 12.70 13.15 12.20 12.47 5,359,382 +0.27(+2.21%)
Feb 21, 2013 12.95 13.00 11.85 12.20 6,548,606 -0.97(-7.37%)
Feb 20, 2013 13.39 13.88 12.75 13.17 10,575,024 -0.22(-1.64%)
Feb 19, 2013 11.55 13.66 11.51 13.39 16,487,192 +1.94(+16.94%)
Feb 15, 2013 12.16 12.43 11.31 11.45 9,795,689 -0.68(-5.61%)
Feb 14, 2013 9.850 12.45 9.750 12.13 15,020,913 +2.22(+22.40%)
Feb 13, 2013 9.970 10.21 9.690 9.910 5,073,346 +0.20(+2.06%)
Feb 12, 2013 9.380 10.15 9.290 9.710 8,402,307 +0.27(+2.86%)
Feb 11, 2013 7.900 9.450 7.880 9.440 7,053,078 +1.51(+19.04%)
Feb 08, 2013 7.840 8.120 7.560 7.930 4,329,822 -0.47(-5.60%)
Feb 07, 2013 8.580 8.650 8.300 8.400 3,289,390 +0.03(+0.36%)
Feb 06, 2013 8.370 8.540 8.250 8.370 4,148,601 +0.69(+8.98%)
Feb 04, 2013 7.790 8.430 7.630 7.680 3,035,120 -0.15(-1.92%)
Feb 01, 2013 7.860 7.950 7.800 7.830 1,077,438 +0.04(+0.51%)
Jan 31, 2013 7.670 7.815 7.480 7.790 1,828,290 +0.13(+1.70%)
Jan 30, 2013 7.820 7.930 7.590 7.660 1,390,637 -0.18(-2.30%)
Jan 29, 2013 7.870 7.900 7.660 7.840 997,655 -0.03(-0.38%)
Jan 28, 2013 8.050 8.170 7.770 7.870 1,249,346 -0.12(-1.50%)
Jan 25, 2013 7.990 8.200 7.940 7.990 1,167,056 -0.01(-0.12%)
Jan 24, 2013 7.990 8.210 7.880 8.000 1,491,431 -0.00(-0.01%)
Jan 23, 2013 8.080 8.250 8.000 8.001 1,558,034 +0.02(+0.26%)
Jan 22, 2013 7.790 8.140 7.680 7.980 2,061,116 +0.25(+3.23%)
Jan 18, 2013 7.850 7.910 7.650 7.730 1,269,371 -0.15(-1.90%)
Jan 17, 2013 7.770 8.090 7.750 7.880 2,161,758 +0.04(+0.51%)
Jan 16, 2013 7.770 7.910 7.580 7.840 1,550,477 +0.07(+0.90%)
Jan 15, 2013 7.730 7.900 7.620 7.770 1,733,567 +0.07(+0.91%)
Jan 14, 2013 7.860 7.900 7.410 7.700 3,927,855 -0.49(-5.98%)
Jan 11, 2013 8.140 8.310 8.120 8.190 1,365,456 +0.01(+0.12%)
Jan 10, 2013 8.380 8.490 8.060 8.180 2,813,295 +0.03(+0.37%)
Jan 09, 2013 7.990 8.360 7.990 8.150 3,063,745 +0.16(+2.00%)
Jan 08, 2013 7.880 8.280 7.750 7.990 5,683,334 +0.36(+4.72%)
Jan 07, 2013 8.400 8.540 7.630 7.630 7,304,616 -1.10(-12.60%)
Jan 04, 2013 8.990 9.120 8.500 8.730 12,528,641 -0.34(-3.75%)
Jan 03, 2013 7.240 9.090 7.080 9.070 22,534,288 +2.94(+47.96%)
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.