Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.43 11.46 10.81 11.27 18,639,210 -0.13(-1.14%)
Feb 27, 2013 11.19 11.42 11.16 11.40 6,649,913 +0.10(+0.85%)
Feb 26, 2013 11.67 11.78 11.12 11.30 15,792,005 -0.37(-3.18%)
Feb 25, 2013 11.71 11.90 11.56 11.67 12,400,504 -0.01(-0.12%)
Feb 22, 2013 11.92 11.95 11.64 11.69 7,548,388 -0.27(-2.24%)
Feb 21, 2013 11.79 12.01 11.60 11.95 12,544,670 +0.11(+0.93%)
Feb 20, 2013 12.12 12.15 11.60 11.84 11,576,389 -0.05(-0.46%)
Feb 19, 2013 12.04 12.19 11.81 11.90 23,872,380 +0.32(+2.73%)
Feb 15, 2013 10.94 11.60 10.93 11.58 26,805,582 +0.80(+7.38%)
Feb 14, 2013 10.33 11.23 10.30 10.79 20,976,616 +0.41(+3.90%)
Feb 13, 2013 10.61 11.12 9.495 10.38 25,201,940 -0.21(-2.01%)
Feb 12, 2013 10.72 10.78 10.49 10.59 6,534,991 -0.19(-1.78%)
Feb 11, 2013 10.46 10.85 10.44 10.79 5,620,668 +0.29(+2.75%)
Feb 08, 2013 10.72 10.74 10.38 10.50 6,955,483 -0.20(-1.86%)
Feb 07, 2013 10.93 10.97 10.60 10.70 5,723,780 -0.23(-2.07%)
Feb 06, 2013 10.84 10.92 10.72 10.92 6,695,176 +0.10(+0.95%)
Feb 04, 2013 11.01 11.08 10.80 10.82 9,035,369 -0.24(-2.17%)
Feb 01, 2013 11.25 11.27 10.96 11.06 6,561,398 -0.10(-0.92%)
Jan 31, 2013 10.81 11.21 10.72 11.16 9,333,631 +0.25(+2.26%)
Jan 30, 2013 10.99 11.08 10.88 10.92 9,821,518 -0.06(-0.56%)
Jan 29, 2013 11.03 11.12 10.90 10.98 7,855,267 -0.05(-0.44%)
Jan 28, 2013 11.11 11.23 10.94 11.03 15,411,653 +0.19(+1.77%)
Jan 25, 2013 10.60 10.86 10.54 10.83 13,382,104 +0.30(+2.87%)
Jan 24, 2013 10.48 10.65 10.48 10.53 10,201,937 -0.04(-0.39%)
Jan 23, 2013 10.50 10.80 10.39 10.57 17,818,166 +0.01(+0.07%)
Jan 22, 2013 10.22 10.83 10.13 10.57 20,099,928 +0.35(+3.43%)
Jan 18, 2013 10.10 10.25 10.00 10.22 9,127,881 +0.18(+1.78%)
Jan 17, 2013 10.13 10.27 9.983 10.04 12,122,619 -0.03(-0.34%)
Jan 16, 2013 9.832 10.13 9.832 10.07 10,083,879 +0.17(+1.73%)
Jan 15, 2013 9.873 9.948 9.749 9.900 16,381,608 -0.04(-0.41%)
Jan 14, 2013 9.612 10.07 9.557 9.941 28,660,094 +0.19(+1.90%)
Jan 11, 2013 8.994 9.873 8.932 9.756 66,665,652 +1.37(+16.38%)
Jan 10, 2013 8.088 8.458 8.033 8.383 14,237,924 +0.43(+5.35%)
Jan 09, 2013 8.156 8.198 7.813 7.957 12,174,038 -0.16(-1.95%)
Jan 08, 2013 8.342 8.376 8.067 8.115 10,027,535 -0.27(-3.19%)
Jan 07, 2013 8.280 8.390 8.255 8.383 7,501,085 +0.07(+0.83%)
Jan 04, 2013 8.211 8.314 8.163 8.314 8,849,466 +0.08(+1.00%)
Jan 03, 2013 8.149 8.383 8.114 8.232 8,891,467 +0.12(+1.52%)
Jan 02, 2013 8.201 8.204 8.046 8.108 9,561,875 -0.01(-0.17%)
Dec 31, 2012 7.799 8.156 7.751 8.122 11,939,925 +0.37(+4.78%)
Dec 28, 2012 7.806 7.854 7.710 7.751 6,530,180 -0.15(-1.91%)
Dec 27, 2012 7.895 7.909 7.689 7.902 7,919,101 +0.03(+0.35%)
Dec 26, 2012 7.978 8.026 7.834 7.875 7,284,390 -0.07(-0.86%)
Dec 24, 2012 8.019 8.046 7.902 7.944 3,348,721 -0.07(-0.86%)
Dec 21, 2012 8.129 8.143 7.964 8.012 12,320,303 -0.21(-2.51%)
Dec 20, 2012 8.177 8.307 8.101 8.218 8,567,287 +0.05(+0.59%)
Dec 19, 2012 8.355 8.390 8.156 8.170 8,798,313 -0.15(-1.82%)
Dec 18, 2012 8.458 8.500 8.297 8.321 12,168,880 -0.10(-1.22%)
Dec 17, 2012 8.297 8.438 8.280 8.424 11,577,506 +0.15(+1.83%)
Dec 14, 2012 8.555 8.644 7.964 8.273 61,643,932 -1.42(-14.66%)
Dec 13, 2012 9.523 9.941 9.406 9.694 64,127,744 +1.33(+15.93%)
Dec 12, 2012 8.294 8.500 8.149 8.362 23,803,830 +0.05(+0.58%)
Dec 11, 2012 8.534 8.568 8.225 8.314 11,296,504 -0.19(-2.26%)
Dec 10, 2012 8.067 8.568 7.998 8.507 11,372,792 +0.27(+3.34%)
Dec 07, 2012 8.520 8.582 8.177 8.232 10,494,039 -0.14(-1.64%)
Dec 06, 2012 8.200 8.423 8.159 8.369 13,283,785 +0.19(+2.32%)
Dec 05, 2012 8.261 8.430 8.146 8.180 9,323,298 -0.05(-0.58%)
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.