Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.48 10.62 10.30 10.60 4,769,972 +0.13(+1.24%)
Jan 30, 2013 10.52 10.61 10.40 10.47 4,454,358 -0.09(-0.85%)
Jan 29, 2013 10.63 10.70 10.42 10.56 6,755,467 -0.04(-0.38%)
Jan 28, 2013 10.34 10.64 10.30 10.60 6,243,771 +0.27(+2.61%)
Jan 25, 2013 10.00 10.36 9.870 10.33 11,719,456 +0.06(+0.58%)
Jan 24, 2013 10.28 10.46 10.13 10.27 9,031,537 -0.03(-0.29%)
Jan 23, 2013 10.40 10.42 10.19 10.30 7,001,291 -0.08(-0.77%)
Jan 22, 2013 10.27 10.41 10.14 10.38 5,249,564 +0.20(+1.96%)
Jan 18, 2013 9.800 10.21 9.760 10.18 5,858,672 +0.31(+3.14%)
Jan 17, 2013 9.860 10.03 9.810 9.870 5,224,096 +0.01(+0.10%)
Jan 16, 2013 9.720 9.980 9.710 9.860 8,624,246 +0.09(+0.92%)
Jan 15, 2013 9.580 9.830 9.480 9.770 5,529,413 +0.28(+2.95%)
Jan 14, 2013 9.520 9.600 9.410 9.490 2,987,312 -0.09(-0.94%)
Jan 11, 2013 9.560 9.645 9.435 9.580 3,342,002 +0.03(+0.31%)
Jan 10, 2013 9.430 9.710 9.370 9.550 7,083,535 +0.18(+1.92%)
Jan 09, 2013 9.310 9.390 9.180 9.370 2,729,495 +0.11(+1.19%)
Jan 08, 2013 9.290 9.305 9.090 9.260 4,257,422 -0.09(-0.96%)
Jan 07, 2013 9.340 9.400 9.290 9.350 2,438,893 -0.04(-0.43%)
Jan 04, 2013 9.190 9.470 9.180 9.390 7,086,439 +0.20(+2.18%)
Jan 03, 2013 9.180 9.270 9.120 9.190 2,658,411 +0.00(+0.00%)
Jan 02, 2013 9.060 9.210 8.950 9.190 4,360,425 +0.24(+2.68%)
Dec 31, 2012 8.710 8.960 8.680 8.950 3,829,590 +0.19(+2.17%)
Dec 28, 2012 8.660 8.790 8.600 8.760 1,847,783 +0.03(+0.34%)
Dec 27, 2012 8.660 8.760 8.560 8.730 2,469,598 +0.07(+0.81%)
Dec 26, 2012 8.750 8.880 8.640 8.660 2,412,151 -0.01(-0.12%)
Dec 24, 2012 8.770 8.800 8.670 8.670 863,068 -0.16(-1.81%)
Dec 21, 2012 8.700 8.850 8.450 8.830 3,952,982 -0.06(-0.67%)
Dec 20, 2012 8.800 8.900 8.720 8.890 2,996,664 +0.11(+1.25%)
Dec 19, 2012 8.820 8.860 8.660 8.780 3,471,034 +0.00(+0.00%)
Dec 18, 2012 8.570 8.800 8.530 8.780 4,760,928 +0.20(+2.33%)
Dec 17, 2012 8.400 8.630 8.320 8.580 4,890,718 +0.26(+3.12%)
Dec 14, 2012 8.270 8.370 8.220 8.320 2,858,598 +0.05(+0.60%)
Dec 13, 2012 8.250 8.410 8.250 8.270 3,882,233 +0.02(+0.24%)
Dec 12, 2012 8.360 8.400 8.190 8.250 11,324,589 -0.07(-0.84%)
Dec 11, 2012 8.400 8.440 8.295 8.320 3,561,024 +0.01(+0.12%)
Dec 10, 2012 8.360 8.410 8.280 8.310 2,487,245 -0.06(-0.78%)
Dec 07, 2012 8.410 8.430 8.285 8.375 2,933,536 +0.01(+0.06%)
Dec 06, 2012 8.520 8.550 8.340 8.370 3,031,228 -0.17(-1.99%)
Dec 05, 2012 8.400 8.670 8.400 8.540 3,072,769 +0.17(+2.03%)
Dec 04, 2012 8.330 8.460 8.280 8.370 2,566,416 -0.05(-0.59%)
Nov 30, 2012 8.510 8.580 8.370 8.420 1,919,444 -0.11(-1.29%)
Nov 29, 2012 8.560 8.600 8.380 8.530 2,466,285 +0.00(+0.00%)
Nov 28, 2012 8.350 8.550 8.230 8.530 3,294,294 +0.15(+1.79%)
Nov 27, 2012 8.440 8.450 8.260 8.380 3,070,253 -0.04(-0.53%)
Nov 26, 2012 8.120 8.470 8.080 8.425 3,403,463 +0.29(+3.50%)
Nov 23, 2012 8.170 8.180 8.030 8.140 1,994,930 +0.03(+0.37%)
Nov 21, 2012 8.120 8.140 8.030 8.110 2,189,372 +0.01(+0.12%)
Nov 20, 2012 8.150 8.190 8.040 8.100 4,057,991 -0.07(-0.86%)
Nov 19, 2012 8.040 8.190 8.020 8.170 3,304,654 +0.29(+3.68%)
Nov 16, 2012 7.940 7.990 7.720 7.880 3,932,272 +0.02(+0.25%)
Nov 15, 2012 7.760 7.890 7.700 7.860 6,124,472 +0.12(+1.55%)
Nov 14, 2012 8.000 8.000 7.699 7.740 6,064,231 -0.26(-3.25%)
Nov 13, 2012 8.050 8.190 7.960 8.000 2,645,799 -0.13(-1.60%)
Nov 12, 2012 8.130 8.185 8.050 8.130 1,694,014 +0.05(+0.62%)
Nov 09, 2012 8.130 8.230 8.020 8.080 2,894,739 -0.06(-0.74%)
Nov 08, 2012 8.290 8.400 8.140 8.140 2,900,664 -0.11(-1.33%)
Nov 07, 2012 8.560 8.620 8.210 8.250 5,192,707 -0.40(-4.62%)
Nov 06, 2012 8.810 8.830 8.605 8.650 3,472,974 -0.12(-1.37%)
Nov 05, 2012 8.700 8.890 8.650 8.770 5,341,026 +0.37(+4.40%)
Nov 02, 2012 8.600 8.650 8.300 8.400 3,263,679 -0.09(-1.06%)
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.