Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,680 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,167,350 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.64 12,907,081 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.64 32,647,294 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,804 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.545 9.822 15,354,222 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,836 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,580 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,582 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,664 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,832 +0.04(+0.38%)
Apr 15, 2013 9.912 9.919 9.792 9.822 25,080,852 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.949 19,401,396 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,662 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,675,154 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.934 9.987 18,990,902 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,931 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,898 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,901 +0.00(+0.00%)
Apr 03, 2013 9.949 10.05 9.934 9.979 20,000,348 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,301 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,139,250 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,528 +0.13(+1.37%)
Mar 27, 2013 9.747 9.860 9.725 9.837 17,189,628 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.717 9.807 20,088,136 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.732 15,161,347 -0.03(-0.31%)
Mar 22, 2013 9.747 9.815 9.673 9.762 12,527,982 +0.04(+0.46%)
Mar 21, 2013 9.837 9.848 9.665 9.717 16,790,500 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,740,186 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,617,124 -0.01(-0.16%)
Mar 18, 2013 9.545 9.669 9.467 9.613 23,096,192 -0.05(-0.54%)
Mar 15, 2013 9.530 9.665 9.463 9.665 24,862,502 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,609 +0.13(+1.35%)
Mar 13, 2013 9.515 9.530 9.433 9.456 10,803,625 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,765 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,742 -0.06(-0.63%)
Mar 08, 2013 9.530 9.553 9.433 9.508 15,905,575 +0.04(+0.40%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,200 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.313 9.396 13,122,259 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,491,101 +0.10(+1.13%)
Mar 04, 2013 9.343 9.351 9.194 9.261 17,483,866 -0.10(-1.12%)
Mar 01, 2013 9.328 9.381 9.209 9.366 11,944,074 -0.07(-0.71%)
Feb 28, 2013 9.515 9.530 9.403 9.433 16,729,202 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,746,115 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.126 9.194 19,187,004 +0.02(+0.24%)
Feb 25, 2013 9.416 9.468 9.171 9.171 16,371,027 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.364 9,270,685 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,738 -0.09(-0.95%)
Feb 20, 2013 9.595 9.609 9.342 9.379 15,481,577 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,677,310 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,946 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,035,158 +0.13(+1.33%)
Feb 13, 2013 9.364 9.520 9.350 9.491 23,207,412 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,124,272 +0.10(+1.05%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,666 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.119 24,251,512 -0.03(-0.32%)
Feb 07, 2013 9.030 9.156 9.015 9.149 21,817,476 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,528,252 +0.29(+3.31%)
Feb 04, 2013 8.845 8.859 8.726 8.755 28,798,350 -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.