Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.07 10.12 9.982 10.05 2,490,269 -0.06(-0.63%)
Mar 27, 2013 10.02 10.12 9.914 10.12 1,855,995 +0.03(+0.29%)
Mar 26, 2013 10.15 10.16 9.980 10.09 1,212,127 -0.01(-0.07%)
Mar 25, 2013 10.12 10.19 10.04 10.10 1,570,980 -0.00(-0.02%)
Mar 22, 2013 9.995 10.17 9.880 10.10 2,278,007 +0.10(+1.03%)
Mar 21, 2013 9.962 10.03 9.883 9.995 1,509,410 -0.01(-0.06%)
Mar 20, 2013 9.808 10.02 9.736 10.00 2,204,257 +0.26(+2.70%)
Mar 19, 2013 9.679 9.887 9.621 9.738 2,502,390 +0.14(+1.47%)
Mar 18, 2013 9.410 9.656 9.312 9.597 1,788,689 +0.11(+1.20%)
Mar 15, 2013 9.650 9.676 9.151 9.483 6,301,772 -0.25(-2.53%)
Mar 14, 2013 9.889 9.889 9.591 9.729 2,772,909 -0.08(-0.77%)
Mar 13, 2013 9.834 9.891 9.764 9.804 1,256,792 -0.09(-0.95%)
Mar 12, 2013 10.03 10.03 9.887 9.898 3,842,821 -0.14(-1.39%)
Mar 11, 2013 9.958 10.11 9.802 10.04 3,134,164 +0.08(+0.83%)
Mar 08, 2013 9.913 10.03 9.868 9.955 2,894,610 +0.07(+0.72%)
Mar 07, 2013 9.782 9.967 9.641 9.883 5,071,357 +0.16(+1.60%)
Mar 06, 2013 9.659 9.823 9.586 9.727 2,725,477 -0.03(-0.28%)
Mar 05, 2013 9.567 9.936 9.472 9.755 7,266,522 +0.21(+2.17%)
Mar 04, 2013 9.298 9.547 9.088 9.547 4,594,590 +0.25(+2.69%)
Mar 01, 2013 9.356 9.586 9.276 9.298 5,574,866 -0.12(-1.23%)
Feb 28, 2013 9.399 9.523 9.360 9.413 3,257,074 -0.11(-1.14%)
Feb 27, 2013 9.529 9.608 9.441 9.522 2,570,578 +0.04(+0.45%)
Feb 26, 2013 9.498 9.573 9.389 9.479 2,824,232 -0.02(-0.19%)
Feb 25, 2013 9.707 9.758 9.487 9.498 3,851,286 -0.03(-0.29%)
Feb 22, 2013 9.584 9.584 9.426 9.525 2,591,165 +0.03(+0.33%)
Feb 21, 2013 9.641 9.641 9.384 9.494 4,200,006 -0.22(-2.25%)
Feb 20, 2013 9.753 9.856 9.709 9.712 5,649,079 -0.06(-0.58%)
Feb 19, 2013 9.483 9.957 9.439 9.769 6,775,820 +0.33(+3.52%)
Feb 15, 2013 9.397 9.453 9.336 9.437 2,595,610 +0.07(+0.72%)
Feb 14, 2013 9.332 9.402 9.332 9.369 2,393,241 -0.03(-0.35%)
Feb 13, 2013 9.349 9.448 9.349 9.402 1,517,097 +0.06(+0.67%)
Feb 12, 2013 9.380 9.400 9.314 9.340 2,731,578 -0.06(-0.64%)
Feb 11, 2013 9.419 9.511 9.334 9.400 3,667,532 -0.14(-1.50%)
Feb 08, 2013 9.131 9.626 9.015 9.544 13,520,802 +0.59(+6.65%)
Feb 07, 2013 9.052 9.109 8.780 8.949 15,870,784 +0.57(+6.84%)
Feb 06, 2013 8.365 8.409 8.317 8.376 5,794,052 -0.12(-1.45%)
Feb 04, 2013 8.679 8.679 8.336 8.499 3,598,848 -0.15(-1.76%)
Feb 01, 2013 8.628 8.718 8.475 8.651 2,861,384 +0.13(+1.53%)
Jan 31, 2013 8.683 8.710 8.445 8.521 3,795,404 -0.18(-2.11%)
Jan 30, 2013 8.657 8.740 8.591 8.705 3,277,971 +0.08(+0.94%)
Jan 29, 2013 8.705 8.830 8.556 8.624 3,831,904 -0.07(-0.78%)
Jan 28, 2013 8.517 8.719 8.475 8.692 4,514,145 +0.09(+1.00%)
Jan 25, 2013 8.606 8.651 8.470 8.606 5,679,412 +0.31(+3.69%)
Jan 24, 2013 8.233 8.400 8.132 8.299 5,039,962 +0.06(+0.74%)
Jan 23, 2013 8.132 8.277 8.057 8.238 4,116,799 +0.12(+1.52%)
Jan 22, 2013 8.152 8.187 7.994 8.115 3,250,913 -0.02(-0.25%)
Jan 18, 2013 8.132 8.168 8.045 8.136 2,309,827 +0.06(+0.73%)
Jan 17, 2013 8.042 8.154 7.976 8.077 4,067,639 +0.04(+0.53%)
Jan 16, 2013 8.029 8.137 8.003 8.035 2,148,811 +0.03(+0.32%)
Jan 15, 2013 8.092 8.145 7.947 8.009 1,748,273 -0.11(-1.36%)
Jan 14, 2013 8.070 8.249 8.064 8.119 4,612,791 -0.07(-0.81%)
Jan 11, 2013 7.882 8.193 7.864 8.185 5,276,913 +0.10(+1.25%)
Jan 10, 2013 7.823 8.123 7.785 8.084 6,820,118 +0.33(+4.31%)
Jan 09, 2013 7.808 7.867 7.702 7.750 4,120,390 -0.02(-0.21%)
Jan 08, 2013 7.905 7.931 7.748 7.766 2,809,060 -0.10(-1.21%)
Jan 07, 2013 7.858 7.931 7.858 7.861 3,527,337 -0.07(-0.88%)
Jan 04, 2013 7.821 7.958 7.783 7.931 2,556,170 +0.11(+1.43%)
Jan 03, 2013 7.848 7.920 7.743 7.819 3,798,762 +0.05(+0.71%)
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.