Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 8.844 8.990 8.736 8.971 4,467,049 +0.23(+2.68%)
Dec 31, 2012 8.502 8.746 8.473 8.736 3,923,234 +0.19(+2.17%)
Dec 28, 2012 8.453 8.580 8.395 8.551 1,892,966 +0.03(+0.34%)
Dec 27, 2012 8.453 8.551 8.356 8.522 2,529,986 +0.07(+0.81%)
Dec 26, 2012 8.541 8.668 8.434 8.453 2,471,135 -0.01(-0.12%)
Dec 24, 2012 8.561 8.590 8.463 8.463 884,172 -0.16(-1.81%)
Dec 21, 2012 8.492 8.639 8.248 8.619 4,049,643 -0.06(-0.67%)
Dec 20, 2012 8.590 8.688 8.512 8.678 3,069,941 +0.11(+1.25%)
Dec 19, 2012 8.609 8.649 8.453 8.570 3,555,910 +0.00(+0.00%)
Dec 18, 2012 8.365 8.590 8.326 8.570 4,877,346 +0.20(+2.33%)
Dec 17, 2012 8.200 8.424 8.121 8.375 5,010,310 +0.25(+3.12%)
Dec 14, 2012 8.073 8.170 8.024 8.121 2,928,498 +0.05(+0.60%)
Dec 13, 2012 8.053 8.209 8.053 8.073 3,977,164 +0.02(+0.24%)
Dec 12, 2012 8.160 8.200 7.995 8.053 11,601,507 -0.07(-0.84%)
Dec 11, 2012 8.200 8.239 8.097 8.121 3,648,101 +0.01(+0.12%)
Dec 10, 2012 8.160 8.209 8.082 8.112 2,548,065 -0.06(-0.78%)
Dec 07, 2012 8.209 8.229 8.087 8.175 3,005,269 +0.00(+0.06%)
Dec 06, 2012 8.317 8.346 8.141 8.170 3,105,350 -0.17(-1.99%)
Dec 05, 2012 8.200 8.463 8.200 8.336 3,147,907 +0.17(+2.03%)
Dec 04, 2012 8.131 8.258 8.082 8.170 2,629,172 -0.05(-0.59%)
Nov 30, 2012 8.307 8.375 8.170 8.219 1,966,379 -0.11(-1.29%)
Nov 29, 2012 8.356 8.395 8.180 8.326 2,526,592 +0.00(+0.00%)
Nov 28, 2012 8.151 8.346 8.034 8.326 3,374,848 +0.15(+1.79%)
Nov 27, 2012 8.239 8.248 8.063 8.180 3,145,329 -0.04(-0.53%)
Nov 26, 2012 7.926 8.268 7.887 8.224 3,486,687 +0.28(+3.50%)
Nov 23, 2012 7.975 7.985 7.838 7.946 2,043,711 +0.03(+0.37%)
Nov 21, 2012 7.926 7.946 7.838 7.916 2,242,908 +0.01(+0.12%)
Nov 20, 2012 7.955 7.995 7.848 7.907 4,157,220 -0.07(-0.86%)
Nov 19, 2012 7.848 7.995 7.829 7.975 3,385,462 +0.28(+3.68%)
Nov 16, 2012 7.750 7.799 7.536 7.692 4,028,427 +0.02(+0.25%)
Nov 15, 2012 7.575 7.702 7.516 7.672 6,274,232 +0.12(+1.55%)
Nov 14, 2012 7.809 7.809 7.515 7.555 6,212,518 -0.25(-3.25%)
Nov 13, 2012 7.858 7.995 7.770 7.809 2,710,496 -0.13(-1.60%)
Nov 12, 2012 7.936 7.990 7.858 7.936 1,735,437 +0.05(+0.62%)
Nov 09, 2012 7.936 8.034 7.829 7.887 2,965,523 -0.06(-0.74%)
Nov 08, 2012 8.092 8.200 7.946 7.946 2,971,593 -0.11(-1.33%)
Nov 07, 2012 8.356 8.414 8.014 8.053 5,319,683 -0.39(-4.62%)
Nov 06, 2012 8.600 8.619 8.400 8.444 3,557,898 -0.12(-1.37%)
Nov 05, 2012 8.492 8.678 8.444 8.561 5,471,629 +0.36(+4.40%)
Nov 02, 2012 8.395 8.444 8.102 8.200 3,343,485 -0.09(-1.06%)
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.