Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.719 9.845 9.683 9.830 15,783,855 +0.13(+1.37%)
Mar 27, 2013 9.609 9.719 9.587 9.697 17,437,458 +0.03(+0.31%)
Mar 26, 2013 9.646 9.734 9.579 9.668 20,377,754 +0.07(+0.77%)
Mar 25, 2013 9.668 9.697 9.553 9.594 15,379,934 -0.03(-0.31%)
Mar 22, 2013 9.609 9.675 9.535 9.624 12,708,602 +0.04(+0.46%)
Mar 21, 2013 9.697 9.708 9.528 9.579 17,032,576 -0.14(-1.44%)
Mar 20, 2013 9.506 9.771 9.491 9.719 26,111,292 +0.26(+2.73%)
Mar 19, 2013 9.498 9.557 9.388 9.461 19,899,952 -0.01(-0.16%)
Mar 18, 2013 9.410 9.531 9.332 9.476 23,429,178 -0.05(-0.54%)
Mar 15, 2013 9.395 9.528 9.329 9.528 25,220,954 +0.08(+0.86%)
Mar 14, 2013 9.336 9.454 9.299 9.447 13,185,000 +0.13(+1.34%)
Mar 13, 2013 9.380 9.395 9.299 9.321 10,959,385 -0.02(-0.24%)
Mar 12, 2013 9.314 9.439 9.299 9.343 12,931,554 +0.03(+0.32%)
Mar 11, 2013 9.373 9.417 9.277 9.314 12,440,553 -0.06(-0.63%)
Mar 08, 2013 9.395 9.417 9.299 9.373 16,134,892 +0.04(+0.40%)
Mar 07, 2013 9.336 9.351 9.240 9.336 10,362,477 +0.07(+0.80%)
Mar 06, 2013 9.262 9.321 9.181 9.262 13,311,448 +0.03(+0.32%)
Mar 05, 2013 9.188 9.292 9.122 9.233 16,728,859 +0.10(+1.13%)
Mar 04, 2013 9.211 9.218 9.063 9.129 17,735,938 -0.10(-1.12%)
Mar 01, 2013 9.196 9.247 9.078 9.233 12,116,276 -0.07(-0.71%)
Feb 28, 2013 9.380 9.395 9.270 9.299 16,970,392 +0.01(+0.16%)
Feb 27, 2013 9.063 9.299 9.034 9.284 12,929,881 +0.22(+2.44%)
Feb 26, 2013 9.093 9.174 8.997 9.063 19,463,630 +0.02(+0.24%)
Feb 25, 2013 9.283 9.334 9.041 9.041 16,607,055 -0.19(-2.06%)
Feb 22, 2013 9.209 9.261 9.187 9.231 9,404,343 +0.07(+0.80%)
Feb 21, 2013 9.217 9.246 9.092 9.158 18,148,674 -0.09(-0.95%)
Feb 20, 2013 9.458 9.473 9.209 9.246 15,704,781 -0.20(-2.09%)
Feb 19, 2013 9.392 9.480 9.392 9.444 18,946,588 +0.08(+0.86%)
Feb 15, 2013 9.495 9.502 9.319 9.363 19,632,980 -0.12(-1.24%)
Feb 14, 2013 9.341 9.510 9.290 9.480 22,352,848 +0.12(+1.33%)
Feb 13, 2013 9.231 9.385 9.217 9.356 23,542,002 +0.15(+1.67%)
Feb 12, 2013 9.122 9.290 9.114 9.202 18,385,576 +0.10(+1.05%)
Feb 11, 2013 9.019 9.136 8.982 9.107 14,141,654 +0.12(+1.30%)
Feb 08, 2013 9.041 9.136 8.865 8.990 24,601,156 -0.03(-0.32%)
Feb 07, 2013 8.902 9.026 8.887 9.019 22,132,026 +0.10(+1.15%)
Feb 06, 2013 8.741 8.917 8.697 8.917 18,795,380 +0.29(+3.31%)
Feb 04, 2013 8.719 8.734 8.602 8.631 29,213,548 -0.09(-1.01%)
Feb 01, 2013 8.821 8.843 8.697 8.719 24,368,748 -0.07(-0.75%)
Jan 31, 2013 8.785 8.843 8.734 8.785 34,668,264 +0.00(+0.00%)
Jan 30, 2013 8.968 8.968 8.712 8.785 30,081,422 -0.17(-1.88%)
Jan 29, 2013 8.968 9.092 8.902 8.953 33,274,356 +0.06(+0.66%)
Jan 28, 2013 8.836 8.902 8.690 8.895 43,986,920 -0.07(-0.74%)
Jan 25, 2013 8.909 8.997 8.843 8.960 22,173,100 +0.06(+0.66%)
Jan 24, 2013 8.953 8.975 8.836 8.902 21,790,998 -0.05(-0.57%)
Jan 23, 2013 9.012 9.034 8.924 8.953 16,241,364 -0.06(-0.65%)
Jan 22, 2013 8.851 9.012 8.777 9.012 19,692,122 +0.15(+1.74%)
Jan 18, 2013 9.070 9.070 8.777 8.858 26,597,824 -0.15(-1.63%)
Jan 17, 2013 9.114 9.143 8.990 9.004 22,437,550 -0.16(-1.76%)
Jan 16, 2013 9.239 9.261 9.100 9.165 12,899,370 -0.07(-0.79%)
Jan 15, 2013 9.085 9.246 9.052 9.239 14,182,283 +0.09(+0.96%)
Jan 14, 2013 9.092 9.187 9.048 9.151 13,531,470 +0.04(+0.40%)
Jan 11, 2013 9.092 9.136 8.880 9.114 33,370,410 -0.14(-1.50%)
Jan 10, 2013 9.136 9.290 9.129 9.253 24,977,370 +0.18(+1.94%)
Jan 09, 2013 9.158 9.246 8.982 9.078 33,406,062 -0.06(-0.64%)
Jan 08, 2013 9.224 9.261 9.100 9.136 27,807,762 -0.11(-1.19%)
Jan 07, 2013 9.305 9.356 9.239 9.246 25,464,914 -0.07(-0.79%)
Jan 04, 2013 9.378 9.480 9.261 9.319 30,915,322 -0.03(-0.31%)
Jan 03, 2013 9.414 9.517 9.341 9.348 14,561,824 -0.07(-0.70%)
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.