Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.62 10.72 10.57 10.71 2,778,798 +0.06(+0.56%)
Mar 27, 2013 10.52 10.66 10.36 10.65 4,301,082 +0.04(+0.38%)
Mar 26, 2013 10.62 10.68 10.52 10.61 3,128,513 +0.05(+0.47%)
Mar 25, 2013 10.75 10.82 10.48 10.56 3,734,534 -0.10(-0.94%)
Mar 22, 2013 10.70 10.80 10.65 10.66 9,097,180 +0.02(+0.19%)
Mar 21, 2013 10.76 10.85 10.60 10.64 8,073,287 -0.15(-1.39%)
Mar 20, 2013 10.55 10.86 10.53 10.79 7,939,807 +0.35(+3.35%)
Mar 19, 2013 10.51 10.70 10.34 10.44 11,560,990 -0.06(-0.57%)
Mar 18, 2013 10.60 10.70 10.45 10.50 10,032,663 -0.15(-1.45%)
Mar 15, 2013 10.88 10.92 10.63 10.65 13,203,263 -0.20(-1.80%)
Mar 14, 2013 10.99 11.22 10.75 10.85 52,012,125 -0.97(-8.21%)
Mar 13, 2013 11.40 11.82 11.36 11.82 6,926,302 +0.42(+3.68%)
Mar 12, 2013 11.33 11.44 11.25 11.40 2,540,483 +0.03(+0.26%)
Mar 11, 2013 11.28 11.45 11.22 11.37 1,997,292 +0.07(+0.62%)
Mar 08, 2013 11.33 11.40 11.21 11.30 2,607,664 -0.01(-0.08%)
Mar 07, 2013 11.04 11.32 10.94 11.31 4,275,238 +0.31(+2.81%)
Mar 06, 2013 10.93 11.05 10.86 11.00 3,092,445 +0.11(+1.01%)
Mar 05, 2013 10.86 11.03 10.84 10.89 1,629,264 +0.10(+0.93%)
Mar 04, 2013 10.58 10.81 10.57 10.79 2,398,389 +0.16(+1.51%)
Mar 01, 2013 10.64 10.72 10.46 10.63 2,354,611 -0.08(-0.75%)
Feb 28, 2013 10.60 10.75 10.54 10.71 4,614,608 -0.01(-0.09%)
Feb 27, 2013 10.57 10.78 10.56 10.72 2,640,586 +0.17(+1.61%)
Feb 26, 2013 10.67 10.74 10.46 10.55 4,173,999 -0.29(-2.68%)
Feb 22, 2013 10.69 10.85 10.66 10.84 4,521,838 +0.06(+0.56%)
Feb 21, 2013 11.06 11.08 10.74 10.78 3,957,559 -0.34(-3.01%)
Feb 20, 2013 11.28 11.35 11.03 11.12 3,982,872 -0.17(-1.55%)
Feb 19, 2013 11.27 11.39 11.22 11.29 2,896,986 +0.07(+0.62%)
Feb 15, 2013 11.36 11.45 11.18 11.22 2,938,595 -0.20(-1.75%)
Feb 14, 2013 11.21 11.43 11.18 11.42 5,335,275 +0.12(+1.06%)
Feb 13, 2013 11.38 11.38 11.18 11.30 7,328,475 -0.01(-0.09%)
Feb 12, 2013 11.05 11.31 11.04 11.31 3,566,857 +0.25(+2.26%)
Feb 11, 2013 11.02 11.10 10.96 11.06 2,299,436 +0.04(+0.36%)
Feb 08, 2013 11.00 11.04 10.90 11.02 3,660,943 +0.03(+0.27%)
Feb 07, 2013 10.89 11.00 10.68 10.99 6,319,916 +0.07(+0.64%)
Feb 06, 2013 10.83 11.00 10.83 10.92 3,631,411 +0.12(+1.11%)
Feb 04, 2013 10.75 10.88 10.62 10.80 5,768,973 +0.00(+0.00%)
Feb 01, 2013 10.69 10.95 10.68 10.80 6,830,004 +0.20(+1.89%)
Jan 31, 2013 10.48 10.62 10.30 10.60 4,769,972 +0.13(+1.24%)
Jan 30, 2013 10.52 10.61 10.40 10.47 4,454,358 -0.09(-0.85%)
Jan 29, 2013 10.63 10.70 10.42 10.56 6,755,467 -0.04(-0.38%)
Jan 28, 2013 10.34 10.64 10.30 10.60 6,243,771 +0.27(+2.61%)
Jan 25, 2013 10.00 10.36 9.870 10.33 11,719,456 +0.06(+0.58%)
Jan 24, 2013 10.28 10.46 10.13 10.27 9,031,537 -0.03(-0.29%)
Jan 23, 2013 10.40 10.42 10.19 10.30 7,001,291 -0.08(-0.77%)
Jan 22, 2013 10.27 10.41 10.14 10.38 5,249,564 +0.20(+1.96%)
Jan 18, 2013 9.800 10.21 9.760 10.18 5,858,672 +0.31(+3.14%)
Jan 17, 2013 9.860 10.03 9.810 9.870 5,224,096 +0.01(+0.10%)
Jan 16, 2013 9.720 9.980 9.710 9.860 8,624,246 +0.09(+0.92%)
Jan 15, 2013 9.580 9.830 9.480 9.770 5,529,413 +0.28(+2.95%)
Jan 14, 2013 9.520 9.600 9.410 9.490 2,987,312 -0.09(-0.94%)
Jan 11, 2013 9.560 9.645 9.435 9.580 3,342,002 +0.03(+0.31%)
Jan 10, 2013 9.430 9.710 9.370 9.550 7,083,535 +0.18(+1.92%)
Jan 09, 2013 9.310 9.390 9.180 9.370 2,729,495 +0.11(+1.19%)
Jan 08, 2013 9.290 9.305 9.090 9.260 4,257,422 -0.09(-0.96%)
Jan 07, 2013 9.340 9.400 9.290 9.350 2,438,893 -0.04(-0.43%)
Jan 04, 2013 9.190 9.470 9.180 9.390 7,086,439 +0.20(+2.18%)
Jan 03, 2013 9.180 9.270 9.120 9.190 2,658,411 +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.