Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 9.075 9.194 8.986 9.075 25,661,702 -0.01(-0.08%)
Nov 30, 2012 9.164 9.209 9.064 9.082 17,994,134 -0.07(-0.81%)
Nov 29, 2012 9.090 9.216 9.060 9.157 17,323,934 +0.08(+0.90%)
Nov 28, 2012 9.045 9.120 8.956 9.075 27,946,846 +0.07(+0.74%)
Nov 27, 2012 8.978 9.157 8.912 9.008 56,813,720 +0.58(+6.87%)
Nov 26, 2012 8.362 8.436 8.236 8.429 14,308,505 +0.04(+0.53%)
Nov 23, 2012 8.340 8.392 8.288 8.384 4,785,156 +0.13(+1.53%)
Nov 21, 2012 8.303 8.332 8.176 8.258 18,805,564 -0.04(-0.54%)
Nov 20, 2012 8.265 8.414 8.247 8.303 17,560,590 +0.10(+1.18%)
Nov 19, 2012 8.184 8.213 8.132 8.206 11,358,791 +0.11(+1.38%)
Nov 16, 2012 8.087 8.132 7.954 8.095 24,232,846 +0.01(+0.18%)
Nov 15, 2012 8.132 8.184 8.043 8.080 24,031,178 -0.04(-0.55%)
Nov 14, 2012 8.273 8.310 8.102 8.124 19,065,232 -0.10(-1.17%)
Nov 13, 2012 8.287 8.335 8.199 8.221 13,788,120 -0.08(-0.98%)
Nov 12, 2012 8.368 8.398 8.265 8.302 12,723,227 -0.05(-0.62%)
Nov 09, 2012 8.449 8.449 8.324 8.354 15,509,049 -0.04(-0.53%)
Nov 08, 2012 8.516 8.545 8.383 8.398 23,213,292 -0.08(-0.96%)
Nov 07, 2012 8.714 8.744 8.471 8.479 21,027,046 -0.29(-3.28%)
Nov 06, 2012 8.758 8.818 8.707 8.766 16,303,850 +0.04(+0.42%)
Nov 05, 2012 8.604 8.773 8.575 8.729 11,406,063 +0.11(+1.28%)
Nov 02, 2012 8.751 8.751 8.582 8.619 18,383,864 -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.