Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.44 11.47 10.82 11.28 18,624,040 -0.13(-1.14%)
Feb 27, 2013 11.20 11.43 11.17 11.41 6,644,501 +0.10(+0.85%)
Feb 26, 2013 11.68 11.79 11.13 11.31 15,779,153 -0.37(-3.18%)
Feb 25, 2013 11.72 11.91 11.57 11.68 12,390,412 -0.01(-0.12%)
Feb 22, 2013 11.93 11.96 11.65 11.69 7,542,245 -0.27(-2.24%)
Feb 21, 2013 11.80 12.02 11.61 11.96 12,534,461 +0.11(+0.93%)
Feb 20, 2013 12.13 12.16 11.61 11.85 11,566,968 -0.05(-0.46%)
Feb 19, 2013 12.05 12.20 11.82 11.91 23,852,952 +0.32(+2.73%)
Feb 15, 2013 10.95 11.61 10.94 11.59 26,783,766 +0.80(+7.38%)
Feb 14, 2013 10.34 11.24 10.31 10.79 20,959,544 +0.41(+3.90%)
Feb 13, 2013 10.62 11.13 9.503 10.39 25,181,428 -0.21(-2.01%)
Feb 12, 2013 10.73 10.79 10.50 10.60 6,529,672 -0.19(-1.78%)
Feb 11, 2013 10.47 10.86 10.45 10.79 5,616,094 +0.29(+2.75%)
Feb 08, 2013 10.73 10.75 10.39 10.51 6,949,823 -0.20(-1.86%)
Feb 07, 2013 10.94 10.98 10.61 10.71 5,719,122 -0.23(-2.07%)
Feb 06, 2013 10.85 10.93 10.73 10.93 6,689,727 +0.10(+0.95%)
Feb 04, 2013 11.02 11.09 10.81 10.83 9,028,016 -0.24(-2.17%)
Feb 01, 2013 11.26 11.28 10.97 11.07 6,556,058 -0.10(-0.92%)
Jan 31, 2013 10.82 11.22 10.73 11.17 9,326,035 +0.25(+2.26%)
Jan 30, 2013 11.00 11.09 10.88 10.93 9,813,525 -0.06(-0.56%)
Jan 29, 2013 11.04 11.13 10.90 10.99 7,848,874 -0.05(-0.44%)
Jan 28, 2013 11.12 11.24 10.95 11.04 15,399,111 +0.19(+1.77%)
Jan 25, 2013 10.61 10.87 10.55 10.84 13,371,213 +0.30(+2.87%)
Jan 24, 2013 10.49 10.66 10.49 10.54 10,193,634 -0.04(-0.39%)
Jan 23, 2013 10.51 10.81 10.40 10.58 17,803,666 +0.01(+0.07%)
Jan 22, 2013 10.22 10.84 10.13 10.57 20,083,570 +0.35(+3.43%)
Jan 18, 2013 10.11 10.26 10.01 10.22 9,120,452 +0.18(+1.78%)
Jan 17, 2013 10.14 10.28 9.991 10.05 12,112,754 -0.03(-0.34%)
Jan 16, 2013 9.840 10.14 9.840 10.08 10,075,673 +0.17(+1.73%)
Jan 15, 2013 9.881 9.956 9.757 9.908 16,368,276 -0.04(-0.41%)
Jan 14, 2013 9.620 10.08 9.565 9.950 28,636,768 +0.19(+1.90%)
Jan 11, 2013 9.001 9.881 8.939 9.764 66,611,396 +1.37(+16.38%)
Jan 10, 2013 8.094 8.465 8.039 8.390 14,226,336 +0.43(+5.35%)
Jan 09, 2013 8.163 8.204 7.819 7.964 12,164,130 -0.16(-1.95%)
Jan 08, 2013 8.349 8.383 8.074 8.122 10,019,374 -0.27(-3.19%)
Jan 07, 2013 8.287 8.397 8.262 8.390 7,494,980 +0.07(+0.83%)
Jan 04, 2013 8.218 8.321 8.170 8.321 8,842,264 +0.08(+1.00%)
Jan 03, 2013 8.156 8.390 8.121 8.239 8,884,230 +0.12(+1.52%)
Jan 02, 2013 8.208 8.211 8.053 8.115 9,554,093 -0.01(-0.17%)
Dec 31, 2012 7.806 8.163 7.758 8.129 11,930,208 +0.37(+4.78%)
Dec 28, 2012 7.813 7.861 7.716 7.758 6,524,865 -0.15(-1.91%)
Dec 27, 2012 7.902 7.916 7.696 7.909 7,912,656 +0.03(+0.35%)
Dec 26, 2012 7.984 8.032 7.840 7.881 7,278,462 -0.07(-0.86%)
Dec 24, 2012 8.026 8.053 7.909 7.950 3,345,996 -0.07(-0.86%)
Dec 21, 2012 8.136 8.149 7.971 8.019 12,310,276 -0.21(-2.51%)
Dec 20, 2012 8.184 8.314 8.108 8.225 8,560,315 +0.05(+0.59%)
Dec 19, 2012 8.362 8.397 8.163 8.177 8,791,152 -0.15(-1.82%)
Dec 18, 2012 8.465 8.507 8.304 8.328 12,158,977 -0.10(-1.22%)
Dec 17, 2012 8.304 8.445 8.287 8.431 11,568,084 +0.15(+1.83%)
Dec 14, 2012 8.562 8.651 7.971 8.280 61,593,764 -1.42(-14.66%)
Dec 13, 2012 9.530 9.950 9.414 9.702 64,075,552 +1.33(+15.93%)
Dec 12, 2012 8.300 8.507 8.156 8.369 23,784,456 +0.05(+0.58%)
Dec 11, 2012 8.541 8.575 8.232 8.321 11,287,311 -0.19(-2.26%)
Dec 10, 2012 8.074 8.575 8.005 8.513 11,363,536 +0.27(+3.34%)
Dec 07, 2012 8.527 8.589 8.184 8.239 10,485,499 -0.14(-1.64%)
Dec 06, 2012 8.207 8.430 8.166 8.376 13,272,974 +0.19(+2.32%)
Dec 05, 2012 8.268 8.437 8.152 8.186 9,315,710 -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.