Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 9.060 9.210 8.950 9.190 4,360,425 +0.24(+2.68%)
Dec 31, 2012 8.710 8.960 8.680 8.950 3,829,590 +0.19(+2.17%)
Dec 28, 2012 8.660 8.790 8.600 8.760 1,847,783 +0.03(+0.34%)
Dec 27, 2012 8.660 8.760 8.560 8.730 2,469,598 +0.07(+0.81%)
Dec 26, 2012 8.750 8.880 8.640 8.660 2,412,151 -0.01(-0.12%)
Dec 24, 2012 8.770 8.800 8.670 8.670 863,068 -0.16(-1.81%)
Dec 21, 2012 8.700 8.850 8.450 8.830 3,952,982 -0.06(-0.67%)
Dec 20, 2012 8.800 8.900 8.720 8.890 2,996,664 +0.11(+1.25%)
Dec 19, 2012 8.820 8.860 8.660 8.780 3,471,034 +0.00(+0.00%)
Dec 18, 2012 8.570 8.800 8.530 8.780 4,760,928 +0.20(+2.33%)
Dec 17, 2012 8.400 8.630 8.320 8.580 4,890,718 +0.26(+3.12%)
Dec 14, 2012 8.270 8.370 8.220 8.320 2,858,598 +0.05(+0.60%)
Dec 13, 2012 8.250 8.410 8.250 8.270 3,882,233 +0.02(+0.24%)
Dec 12, 2012 8.360 8.400 8.190 8.250 11,324,589 -0.07(-0.84%)
Dec 11, 2012 8.400 8.440 8.295 8.320 3,561,024 +0.01(+0.12%)
Dec 10, 2012 8.360 8.410 8.280 8.310 2,487,245 -0.06(-0.78%)
Dec 07, 2012 8.410 8.430 8.285 8.375 2,933,536 +0.01(+0.06%)
Dec 06, 2012 8.520 8.550 8.340 8.370 3,031,228 -0.17(-1.99%)
Dec 05, 2012 8.400 8.670 8.400 8.540 3,072,769 +0.17(+2.03%)
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.