Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 9.075 9.194 8.986 9.075 25,662,142 -0.01(-0.08%)
Nov 30, 2012 9.164 9.208 9.064 9.082 17,994,442 -0.07(-0.81%)
Nov 29, 2012 9.090 9.216 9.060 9.156 17,324,230 +0.08(+0.90%)
Nov 28, 2012 9.045 9.119 8.956 9.075 27,947,324 +0.07(+0.74%)
Nov 27, 2012 8.978 9.156 8.911 9.008 56,814,688 +0.58(+6.87%)
Nov 26, 2012 8.362 8.436 8.236 8.429 14,308,749 +0.04(+0.53%)
Nov 23, 2012 8.340 8.392 8.288 8.384 4,785,237 +0.13(+1.53%)
Nov 21, 2012 8.302 8.332 8.176 8.258 18,805,884 -0.04(-0.54%)
Nov 20, 2012 8.265 8.414 8.247 8.302 17,560,890 +0.10(+1.18%)
Nov 19, 2012 8.184 8.213 8.132 8.206 11,358,985 +0.11(+1.38%)
Nov 16, 2012 8.087 8.132 7.953 8.095 24,233,262 +0.01(+0.18%)
Nov 15, 2012 8.132 8.184 8.043 8.080 24,031,588 -0.04(-0.55%)
Nov 14, 2012 8.273 8.310 8.102 8.124 19,065,558 -0.10(-1.17%)
Nov 13, 2012 8.287 8.335 8.199 8.221 13,788,355 -0.08(-0.98%)
Nov 12, 2012 8.368 8.398 8.265 8.302 12,723,444 -0.05(-0.62%)
Nov 09, 2012 8.449 8.449 8.324 8.353 15,509,314 -0.04(-0.53%)
Nov 08, 2012 8.515 8.545 8.383 8.398 23,213,690 -0.08(-0.96%)
Nov 07, 2012 8.714 8.744 8.471 8.479 21,027,406 -0.29(-3.28%)
Nov 06, 2012 8.758 8.817 8.707 8.766 16,304,129 +0.04(+0.42%)
Nov 05, 2012 8.604 8.773 8.574 8.729 11,406,258 +0.11(+1.28%)
Nov 02, 2012 8.751 8.751 8.582 8.619 18,384,178 -0.03(-0.34%)
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.