Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.515 9.530 9.403 9.433 16,729,202 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,746,115 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.126 9.194 19,187,004 +0.02(+0.24%)
Feb 25, 2013 9.416 9.468 9.171 9.171 16,371,027 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.364 9,270,685 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,738 -0.09(-0.95%)
Feb 20, 2013 9.595 9.609 9.342 9.379 15,481,577 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,677,310 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,946 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,035,158 +0.13(+1.33%)
Feb 13, 2013 9.364 9.520 9.350 9.491 23,207,412 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,124,272 +0.10(+1.05%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,666 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.119 24,251,512 -0.03(-0.32%)
Feb 07, 2013 9.030 9.156 9.015 9.149 21,817,476 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,528,252 +0.29(+3.31%)
Feb 04, 2013 8.845 8.859 8.726 8.755 28,798,350 -0.09(-1.01%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,022,408 -0.07(-0.75%)
Jan 31, 2013 8.911 8.971 8.859 8.911 34,175,544 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.911 29,653,892 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,801,444 +0.06(+0.66%)
Jan 28, 2013 8.963 9.030 8.815 9.023 43,361,756 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,966 +0.06(+0.66%)
Jan 24, 2013 9.082 9.104 8.963 9.030 21,481,294 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,534 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,412,248 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,804 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.119 9.134 22,118,658 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,716,038 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.182 9.372 13,980,718 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,339,154 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,896,134 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.260 9.387 24,622,380 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.208 32,931,280 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,546 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,994 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,940 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,865 -0.07(-0.70%)
Jan 02, 2013 9.602 9.609 9.468 9.550 18,909,998 +0.19(+2.06%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,806 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.260 14,498,145 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,560 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.312 9.350 10,390,707 -0.11(-1.18%)
Dec 24, 2012 9.372 9.468 9.312 9.461 6,809,330 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,942,296 -0.14(-1.49%)
Dec 20, 2012 9.498 9.557 9.461 9.498 24,493,526 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,540 -0.16(-1.69%)
Dec 18, 2012 9.364 9.669 9.357 9.647 18,169,328 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.312 9.394 15,237,799 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,541,122 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,996 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,422 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.312 9.357 13,399,944 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,786 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.312 12,835,757 +0.04(+0.48%)
Dec 06, 2012 9.156 9.435 9.090 9.268 14,176,481 +0.07(+0.81%)
Dec 05, 2012 9.053 9.260 9.053 9.194 16,691,465 +0.12(+1.31%)
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.