Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.61 10.69 10.50 10.69 15,815,456 +0.07(+0.62%)
Apr 29, 2013 10.58 10.73 10.55 10.63 22,486,944 +0.13(+1.27%)
Apr 26, 2013 10.50 10.54 10.47 10.49 13,093,168 +0.00(+0.00%)
Apr 25, 2013 10.27 10.63 10.24 10.49 33,117,984 +0.28(+2.74%)
Apr 24, 2013 9.955 10.29 9.889 10.21 46,704,592 +0.53(+5.48%)
Apr 23, 2013 9.483 9.683 9.410 9.683 15,575,589 +0.23(+2.42%)
Apr 22, 2013 9.483 9.483 9.321 9.454 14,420,791 -0.01(-0.16%)
Apr 19, 2013 9.638 9.660 9.469 9.469 20,108,370 -0.16(-1.68%)
Apr 18, 2013 9.557 9.668 9.417 9.631 30,084,152 +0.07(+0.77%)
Apr 17, 2013 9.653 9.719 9.506 9.557 25,158,224 -0.16(-1.67%)
Apr 16, 2013 9.734 9.734 9.660 9.719 13,276,524 +0.04(+0.38%)
Apr 15, 2013 9.771 9.778 9.653 9.683 25,442,452 -0.13(-1.28%)
Apr 12, 2013 9.845 9.860 9.742 9.808 19,681,114 -0.05(-0.52%)
Apr 11, 2013 9.889 9.919 9.786 9.860 17,581,540 -0.02(-0.22%)
Apr 10, 2013 9.874 9.933 9.845 9.882 17,929,984 +0.04(+0.37%)
Apr 09, 2013 9.845 9.911 9.793 9.845 19,264,702 +0.00(+0.00%)
Apr 08, 2013 9.826 9.874 9.760 9.845 16,080,474 +0.03(+0.30%)
Apr 05, 2013 9.675 9.852 9.572 9.815 20,814,728 -0.02(-0.22%)
Apr 04, 2013 9.837 9.948 9.823 9.837 13,875,100 +0.00(+0.00%)
Apr 03, 2013 9.808 9.911 9.793 9.837 20,288,700 +0.01(+0.07%)
Apr 02, 2013 9.815 9.882 9.771 9.830 14,336,052 +0.00(+0.00%)
Apr 01, 2013 9.845 9.882 9.712 9.830 18,400,770 +0.00(+0.00%)
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%)
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.