Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.73 11.93 11.65 11.92 9,395,291 +0.17(+1.42%)
Mar 27, 2013 11.57 11.82 11.54 11.76 6,857,569 +0.14(+1.20%)
Mar 26, 2013 11.56 11.63 11.52 11.62 6,255,218 +0.08(+0.73%)
Mar 25, 2013 11.66 11.67 11.45 11.53 9,739,684 -0.07(-0.56%)
Mar 22, 2013 11.58 11.65 11.53 11.60 6,253,445 +0.06(+0.48%)
Mar 21, 2013 11.66 11.68 11.52 11.54 9,119,758 -0.19(-1.58%)
Mar 20, 2013 11.70 11.77 11.59 11.73 9,161,666 +0.14(+1.20%)
Mar 19, 2013 11.67 11.73 11.51 11.59 9,542,896 -0.07(-0.64%)
Mar 18, 2013 11.67 11.78 11.58 11.66 8,024,451 -0.08(-0.71%)
Mar 15, 2013 11.85 11.85 11.70 11.75 9,570,655 -0.10(-0.86%)
Mar 14, 2013 11.91 11.95 11.78 11.85 10,310,643 +0.01(+0.08%)
Mar 13, 2013 11.84 12.04 11.73 11.84 13,068,877 +0.00(+0.00%)
Mar 12, 2013 11.78 11.88 11.67 11.84 8,361,561 +0.04(+0.35%)
Mar 11, 2013 11.79 11.85 11.70 11.80 8,063,019 -0.12(-0.98%)
Mar 08, 2013 11.89 11.97 11.83 11.91 6,630,290 +0.06(+0.47%)
Mar 07, 2013 11.95 12.07 11.79 11.86 8,468,571 -0.03(-0.23%)
Mar 06, 2013 11.97 12.08 11.83 11.89 9,224,592 -0.01(-0.08%)
Mar 05, 2013 11.83 11.91 11.77 11.90 9,847,920 +0.13(+1.15%)
Mar 04, 2013 11.73 11.87 11.64 11.76 9,513,742 -0.05(-0.43%)
Mar 01, 2013 11.68 11.85 11.58 11.81 10,474,497 +0.05(+0.40%)
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%)
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.