Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,414 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,166,972 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.65 12,906,861 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.65 32,646,738 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,020 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.546 9.822 15,353,960 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,594 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,242 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,076 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,240 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,609 +0.04(+0.38%)
Apr 15, 2013 9.912 9.920 9.792 9.822 25,080,424 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.950 19,401,066 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,368 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,674,854 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.935 9.987 18,990,578 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,660 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,548 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,668 +0.00(+0.00%)
Apr 03, 2013 9.950 10.05 9.935 9.979 20,000,008 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,060 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,138,940 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,262 +0.13(+1.37%)
Mar 27, 2013 9.748 9.860 9.725 9.837 17,189,334 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.718 9.807 20,087,794 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.733 15,161,088 -0.03(-0.31%)
Mar 22, 2013 9.748 9.815 9.673 9.762 12,527,768 +0.04(+0.46%)
Mar 21, 2013 9.837 9.849 9.665 9.718 16,790,214 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,739,746 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,616,790 -0.01(-0.16%)
Mar 18, 2013 9.546 9.669 9.467 9.613 23,095,798 -0.05(-0.54%)
Mar 15, 2013 9.531 9.665 9.463 9.665 24,862,078 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,387 +0.13(+1.35%)
Mar 13, 2013 9.516 9.531 9.433 9.456 10,803,441 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,547 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,532 -0.06(-0.63%)
Mar 08, 2013 9.531 9.553 9.433 9.508 15,905,304 +0.04(+0.39%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,026 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.314 9.396 13,122,035 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,490,820 +0.10(+1.13%)
Mar 04, 2013 9.344 9.351 9.194 9.261 17,483,568 -0.10(-1.12%)
Mar 01, 2013 9.329 9.381 9.209 9.366 11,943,870 -0.07(-0.71%)
Feb 28, 2013 9.516 9.531 9.403 9.433 16,728,917 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,745,898 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.127 9.194 19,186,676 +0.02(+0.24%)
Feb 25, 2013 9.417 9.469 9.171 9.171 16,370,748 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.365 9,270,526 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,432 -0.09(-0.95%)
Feb 20, 2013 9.595 9.610 9.342 9.379 15,481,312 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,676,990 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,616 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,034,782 +0.13(+1.33%)
Feb 13, 2013 9.365 9.521 9.350 9.491 23,207,016 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,123,962 +0.10(+1.04%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,428 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.120 24,251,098 -0.03(-0.32%)
Feb 07, 2013 9.030 9.157 9.016 9.149 21,817,102 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,527,936 +0.29(+3.31%)
Feb 04, 2013 8.845 8.860 8.726 8.756 28,797,858 -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.