Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,021,996 -0.07(-0.75%)
Jan 31, 2013 8.912 8.971 8.860 8.912 34,174,960 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.912 29,653,384 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,800,884 +0.06(+0.66%)
Jan 28, 2013 8.964 9.030 8.815 9.023 43,361,016 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,592 +0.06(+0.66%)
Jan 24, 2013 9.082 9.105 8.964 9.030 21,480,928 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,260 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,411,916 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,354 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.120 9.134 22,118,280 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,715,821 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.183 9.372 13,980,479 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,338,926 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,895,572 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.261 9.387 24,621,958 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.209 32,930,716 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,076 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,566 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,418 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,619 -0.07(-0.70%)
Jan 02, 2013 9.602 9.610 9.469 9.550 18,909,676 +0.19(+2.06%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,522 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.261 14,497,898 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,323 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.313 9.350 10,390,529 -0.11(-1.18%)
Dec 24, 2012 9.372 9.469 9.313 9.461 6,809,214 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,941,680 -0.14(-1.49%)
Dec 20, 2012 9.498 9.558 9.461 9.498 24,493,108 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,250 -0.16(-1.69%)
Dec 18, 2012 9.365 9.669 9.357 9.647 18,169,016 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.313 9.394 15,237,538 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,540,856 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,736 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,126 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.313 9.357 13,399,715 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,552 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.313 12,835,537 +0.04(+0.48%)
Dec 06, 2012 9.157 9.436 9.090 9.268 14,176,238 +0.07(+0.81%)
Dec 05, 2012 9.053 9.261 9.053 9.194 16,691,180 +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.