Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.80 11.94 11.69 11.77 15,908,114 +0.06(+0.48%)
Feb 27, 2013 11.50 11.79 11.47 11.71 12,830,454 +0.21(+1.86%)
Feb 26, 2013 11.38 11.56 11.35 11.50 13,113,536 +0.13(+1.19%)
Feb 25, 2013 11.59 11.69 11.34 11.36 17,441,536 -0.20(-1.76%)
Feb 22, 2013 11.43 11.57 11.36 11.56 10,017,862 +0.21(+1.87%)
Feb 21, 2013 11.42 11.55 11.32 11.35 15,708,429 -0.08(-0.73%)
Feb 20, 2013 11.64 11.82 11.40 11.44 19,297,282 -0.16(-1.39%)
Feb 19, 2013 11.77 11.78 11.53 11.60 11,733,820 -0.16(-1.38%)
Feb 15, 2013 11.73 11.81 11.50 11.76 19,862,010 +0.00(+0.01%)
Feb 14, 2013 11.27 11.77 11.13 11.76 23,870,246 +0.33(+2.91%)
Feb 13, 2013 11.49 11.70 11.39 11.43 23,126,228 -0.06(-0.48%)
Feb 12, 2013 11.45 11.61 11.44 11.48 7,518,612 -0.07(-0.64%)
Feb 11, 2013 11.52 11.67 11.41 11.56 11,050,685 +0.13(+1.13%)
Feb 08, 2013 11.43 11.52 11.35 11.43 8,315,632 +0.07(+0.65%)
Feb 07, 2013 11.36 11.45 11.24 11.35 11,908,344 -0.05(-0.41%)
Feb 06, 2013 11.21 11.49 11.15 11.40 14,362,794 +0.17(+1.48%)
Feb 04, 2013 11.36 11.59 11.22 11.23 13,850,135 -0.19(-1.70%)
Feb 01, 2013 11.42 11.46 11.32 11.43 7,816,926 +0.10(+0.90%)
Jan 31, 2013 11.38 11.51 11.25 11.32 12,735,055 -0.06(-0.49%)
Jan 30, 2013 11.41 11.56 11.34 11.38 7,783,469 -0.02(-0.16%)
Jan 29, 2013 11.60 11.63 11.35 11.40 10,524,605 -0.25(-2.14%)
Jan 28, 2013 11.52 11.72 11.49 11.65 11,434,469 +0.18(+1.61%)
Jan 25, 2013 11.28 11.47 11.22 11.46 10,661,233 +0.20(+1.80%)
Jan 24, 2013 11.17 11.31 11.11 11.26 10,744,044 +0.06(+0.49%)
Jan 23, 2013 11.22 11.23 11.08 11.20 11,415,596 +0.02(+0.17%)
Jan 22, 2013 11.23 11.33 11.13 11.19 8,341,877 -0.06(-0.49%)
Jan 18, 2013 11.32 11.32 11.10 11.24 10,747,488 -0.07(-0.65%)
Jan 17, 2013 11.20 11.36 11.18 11.32 15,717,314 +0.15(+1.32%)
Jan 16, 2013 11.05 11.26 11.05 11.17 9,130,879 +0.10(+0.92%)
Jan 15, 2013 11.21 11.21 11.00 11.07 10,172,156 -0.20(-1.80%)
Jan 14, 2013 11.35 11.35 11.14 11.27 8,273,141 -0.01(-0.08%)
Jan 11, 2013 11.34 11.35 11.17 11.28 13,888,740 -0.02(-0.16%)
Jan 10, 2013 11.38 11.44 11.23 11.30 13,704,546 +0.02(+0.16%)
Jan 09, 2013 11.63 11.69 11.20 11.28 18,810,346 -0.26(-2.25%)
Jan 08, 2013 11.82 11.86 11.45 11.54 12,618,160 -0.26(-2.18%)
Jan 07, 2013 12.14 12.17 11.71 11.80 16,529,164 -0.35(-2.89%)
Jan 04, 2013 11.78 12.18 11.74 12.15 14,210,610 +0.39(+3.30%)
Jan 03, 2013 11.75 11.89 11.62 11.76 8,089,247 +0.01(+0.08%)
Jan 02, 2013 11.67 11.76 11.56 11.75 12,959,482 +0.42(+3.75%)
Dec 31, 2012 11.14 11.37 11.11 11.32 8,757,089 +0.15(+1.32%)
Dec 28, 2012 11.13 11.35 11.11 11.18 5,970,423 -0.06(-0.49%)
Dec 27, 2012 11.32 11.34 11.10 11.23 8,113,778 -0.07(-0.65%)
Dec 26, 2012 11.29 11.47 11.26 11.31 5,324,603 -0.01(-0.08%)
Dec 24, 2012 11.40 11.44 11.28 11.32 3,451,453 -0.09(-0.81%)
Dec 21, 2012 11.52 11.52 11.29 11.41 12,509,486 -0.27(-2.29%)
Dec 20, 2012 11.73 11.74 11.55 11.68 9,048,539 -0.01(-0.08%)
Dec 19, 2012 11.69 11.82 11.64 11.69 12,410,304 +0.08(+0.72%)
Dec 18, 2012 11.58 11.73 11.55 11.60 11,270,583 +0.02(+0.20%)
Dec 17, 2012 11.60 11.67 11.41 11.58 12,048,625 -0.05(-0.44%)
Dec 14, 2012 11.62 11.75 11.54 11.63 9,165,683 +0.06(+0.48%)
Dec 13, 2012 11.55 11.80 11.46 11.57 10,218,312 +0.01(+0.08%)
Dec 12, 2012 11.72 11.79 11.52 11.56 10,809,702 -0.12(-1.03%)
Dec 11, 2012 11.45 11.83 11.43 11.69 22,104,084 +0.27(+2.35%)
Dec 10, 2012 11.05 11.50 11.02 11.42 13,901,554 +0.37(+3.39%)
Dec 07, 2012 11.08 11.13 10.92 11.04 9,155,884 -0.02(-0.21%)
Dec 06, 2012 11.02 11.14 10.98 11.07 11,174,767 +0.02(+0.17%)
Dec 05, 2012 11.08 11.16 10.89 11.05 17,131,898 -0.12(-1.11%)
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.