Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.37 10.46 10.32 10.45 2,846,747 +0.06(+0.56%)
Mar 27, 2013 10.27 10.41 10.11 10.40 4,406,255 +0.04(+0.38%)
Mar 26, 2013 10.37 10.43 10.27 10.36 3,205,014 +0.05(+0.47%)
Mar 25, 2013 10.49 10.56 10.23 10.31 3,825,854 -0.10(-0.94%)
Mar 22, 2013 10.44 10.54 10.40 10.41 9,319,632 +0.02(+0.19%)
Mar 21, 2013 10.50 10.59 10.35 10.39 8,270,701 -0.15(-1.39%)
Mar 20, 2013 10.30 10.60 10.28 10.53 8,133,957 +0.34(+3.35%)
Mar 19, 2013 10.26 10.44 10.09 10.19 11,843,689 -0.06(-0.57%)
Mar 18, 2013 10.35 10.44 10.20 10.25 10,277,990 -0.15(-1.45%)
Mar 15, 2013 10.62 10.66 10.38 10.40 13,526,120 -0.19(-1.80%)
Mar 14, 2013 10.73 10.95 10.49 10.59 53,283,968 -0.95(-8.21%)
Mar 13, 2013 11.13 11.54 11.09 11.54 7,095,669 +0.41(+3.68%)
Mar 12, 2013 11.06 11.17 10.98 11.13 2,602,605 +0.03(+0.26%)
Mar 11, 2013 11.01 11.18 10.95 11.10 2,046,131 +0.07(+0.62%)
Mar 08, 2013 11.06 11.13 10.94 11.03 2,671,428 -0.01(-0.08%)
Mar 07, 2013 10.78 11.05 10.68 11.04 4,379,779 +0.30(+2.81%)
Mar 06, 2013 10.67 10.79 10.60 10.74 3,168,064 +0.11(+1.01%)
Mar 05, 2013 10.60 10.77 10.58 10.63 1,669,104 +0.10(+0.93%)
Mar 04, 2013 10.33 10.56 10.32 10.53 2,457,036 +0.16(+1.51%)
Mar 01, 2013 10.39 10.46 10.21 10.38 2,412,188 -0.08(-0.75%)
Feb 28, 2013 10.35 10.49 10.29 10.45 4,727,448 -0.01(-0.09%)
Feb 27, 2013 10.32 10.52 10.31 10.46 2,705,155 +0.17(+1.61%)
Feb 26, 2013 10.42 10.48 10.21 10.30 4,276,065 -0.28(-2.68%)
Feb 22, 2013 10.43 10.59 10.41 10.58 4,632,409 +0.06(+0.56%)
Feb 21, 2013 10.80 10.82 10.48 10.52 4,054,332 -0.33(-3.01%)
Feb 20, 2013 11.01 11.08 10.77 10.85 4,080,264 -0.17(-1.55%)
Feb 19, 2013 11.00 11.12 10.95 11.02 2,967,825 +0.07(+0.62%)
Feb 15, 2013 11.09 11.18 10.91 10.95 3,010,452 -0.20(-1.75%)
Feb 14, 2013 10.94 11.16 10.91 11.15 5,465,737 +0.12(+1.06%)
Feb 13, 2013 11.11 11.11 10.91 11.03 7,507,677 -0.01(-0.09%)
Feb 12, 2013 10.79 11.04 10.78 11.04 3,654,076 +0.24(+2.26%)
Feb 11, 2013 10.76 10.83 10.70 10.80 2,355,663 +0.04(+0.36%)
Feb 08, 2013 10.74 10.78 10.64 10.76 3,750,463 +0.03(+0.27%)
Feb 07, 2013 10.63 10.74 10.43 10.73 6,474,456 +0.07(+0.64%)
Feb 06, 2013 10.57 10.74 10.57 10.66 3,720,209 +0.12(+1.11%)
Feb 04, 2013 10.49 10.62 10.37 10.54 5,910,040 +0.00(+0.00%)
Feb 01, 2013 10.43 10.69 10.43 10.54 6,997,017 +0.20(+1.89%)
Jan 31, 2013 10.23 10.36 10.05 10.35 4,886,611 +0.13(+1.24%)
Jan 30, 2013 10.27 10.35 10.15 10.22 4,563,279 -0.09(-0.85%)
Jan 29, 2013 10.38 10.44 10.17 10.31 6,920,657 -0.04(-0.38%)
Jan 28, 2013 10.09 10.39 10.05 10.35 6,396,449 +0.26(+2.61%)
Jan 25, 2013 9.761 10.11 9.634 10.08 12,006,030 +0.06(+0.58%)
Jan 24, 2013 10.03 10.21 9.893 10.02 9,252,384 -0.03(-0.29%)
Jan 23, 2013 10.15 10.17 9.947 10.05 7,172,492 -0.08(-0.77%)
Jan 22, 2013 10.02 10.16 9.898 10.13 5,377,930 +0.20(+1.96%)
Jan 18, 2013 9.566 9.966 9.527 9.937 6,001,933 +0.30(+3.14%)
Jan 17, 2013 9.625 9.786 9.576 9.634 5,351,840 +0.01(+0.10%)
Jan 16, 2013 9.488 9.742 9.478 9.625 8,835,133 +0.09(+0.92%)
Jan 15, 2013 9.351 9.595 9.254 9.537 5,664,623 +0.27(+2.95%)
Jan 14, 2013 9.293 9.371 9.185 9.263 3,060,360 -0.09(-0.94%)
Jan 11, 2013 9.332 9.415 9.210 9.351 3,423,723 +0.03(+0.31%)
Jan 10, 2013 9.205 9.478 9.146 9.322 7,256,747 +0.18(+1.92%)
Jan 09, 2013 9.088 9.166 8.961 9.146 2,796,238 +0.11(+1.19%)
Jan 08, 2013 9.068 9.083 8.873 9.039 4,361,528 -0.09(-0.96%)
Jan 07, 2013 9.117 9.176 9.068 9.127 2,498,530 -0.04(-0.43%)
Jan 04, 2013 8.971 9.244 8.961 9.166 7,259,722 +0.20(+2.18%)
Jan 03, 2013 8.961 9.049 8.902 8.971 2,723,416 +0.00(+0.00%)
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.