Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.10 10.17 9.989 10.08 9,926,661 -0.23(-2.26%)
Feb 27, 2013 10.48 10.54 10.29 10.31 7,663,734 -0.25(-2.40%)
Feb 26, 2013 10.50 10.66 10.19 10.56 11,553,925 +0.07(+0.65%)
Feb 25, 2013 10.39 10.62 10.33 10.50 12,153,415 +0.25(+2.41%)
Feb 22, 2013 10.44 10.53 10.20 10.25 9,188,102 -0.13(-1.25%)
Feb 21, 2013 10.12 10.53 10.00 10.38 13,500,646 +0.51(+5.21%)
Feb 20, 2013 10.08 10.11 9.858 9.865 15,192,802 -0.45(-4.32%)
Feb 19, 2013 10.28 10.38 10.17 10.31 11,694,091 -0.04(-0.40%)
Feb 15, 2013 10.54 10.56 10.24 10.35 10,960,826 -0.37(-3.45%)
Feb 14, 2013 10.86 11.00 10.69 10.72 8,172,002 -0.09(-0.82%)
Feb 13, 2013 10.95 10.99 10.76 10.81 6,236,623 -0.10(-0.88%)
Feb 12, 2013 10.79 11.02 10.65 10.91 7,687,972 +0.13(+1.21%)
Feb 11, 2013 11.17 11.18 10.76 10.78 10,781,141 -0.55(-4.84%)
Feb 08, 2013 11.47 11.53 11.27 11.32 4,769,686 -0.16(-1.37%)
Feb 07, 2013 11.24 11.65 11.21 11.48 7,864,147 +0.16(+1.39%)
Feb 06, 2013 11.25 11.36 11.21 11.32 5,537,401 +0.07(+0.61%)
Feb 04, 2013 11.21 11.44 11.18 11.26 6,487,917 -0.05(-0.48%)
Feb 01, 2013 11.34 11.49 11.13 11.31 7,418,718 +0.11(+0.98%)
Jan 31, 2013 11.27 11.34 11.11 11.20 6,471,433 -0.09(-0.79%)
Jan 30, 2013 11.56 11.65 11.26 11.29 10,473,145 -0.10(-0.84%)
Jan 29, 2013 11.18 11.39 11.05 11.39 10,248,767 +0.37(+3.36%)
Jan 28, 2013 11.16 11.24 11.02 11.02 7,874,732 -0.14(-1.29%)
Jan 25, 2013 11.45 11.52 11.13 11.16 10,723,695 -0.35(-3.04%)
Jan 24, 2013 11.85 11.93 11.50 11.51 12,439,801 -0.56(-4.65%)
Jan 23, 2013 12.37 12.41 12.06 12.07 6,646,247 -0.34(-2.71%)
Jan 22, 2013 11.90 12.49 11.87 12.41 10,168,829 +0.53(+4.44%)
Jan 18, 2013 11.91 11.97 11.75 11.88 6,297,706 +0.04(+0.35%)
Jan 17, 2013 11.78 12.04 11.65 11.84 9,380,732 -0.08(-0.69%)
Jan 16, 2013 11.79 11.98 11.77 11.92 6,628,664 +0.02(+0.17%)
Jan 15, 2013 11.94 12.06 11.85 11.90 6,664,291 +0.05(+0.46%)
Jan 14, 2013 12.02 12.15 11.81 11.85 6,408,763 -0.08(-0.69%)
Jan 11, 2013 12.02 12.24 11.79 11.93 10,044,688 -0.05(-0.46%)
Jan 10, 2013 11.57 12.03 11.56 11.98 13,744,469 +0.67(+5.94%)
Jan 09, 2013 11.37 11.41 11.15 11.31 4,556,105 -0.03(-0.24%)
Jan 08, 2013 11.22 11.36 11.13 11.34 8,008,820 +0.14(+1.22%)
Jan 07, 2013 11.30 11.49 11.19 11.20 7,575,151 -0.15(-1.33%)
Jan 04, 2013 11.16 11.35 11.11 11.35 8,267,329 +0.03(+0.24%)
Jan 03, 2013 11.85 11.90 11.30 11.32 9,293,905 -0.55(-4.62%)
Jan 02, 2013 11.99 11.99 11.82 11.87 7,577,615 +0.08(+0.70%)
Dec 31, 2012 11.51 11.86 11.48 11.79 8,056,564 +0.32(+2.81%)
Dec 28, 2012 11.52 11.67 11.44 11.47 7,688,327 -0.10(-0.83%)
Dec 27, 2012 11.49 11.72 11.39 11.56 8,315,942 +0.12(+1.08%)
Dec 26, 2012 11.52 11.57 11.33 11.44 3,939,739 +0.00(+0.00%)
Dec 24, 2012 11.46 11.53 11.37 11.44 2,846,199 -0.05(-0.47%)
Dec 21, 2012 11.28 11.66 11.21 11.50 12,722,528 +0.19(+1.68%)
Dec 20, 2012 11.38 11.44 11.06 11.31 9,585,436 -0.22(-1.89%)
Dec 19, 2012 11.51 11.65 11.42 11.52 7,714,435 -0.03(-0.24%)
Dec 18, 2012 11.68 11.71 11.37 11.55 13,489,316 -0.17(-1.45%)
Dec 17, 2012 11.79 11.88 11.64 11.72 9,010,451 -0.10(-0.86%)
Dec 14, 2012 11.84 11.96 11.75 11.82 5,183,384 -0.07(-0.57%)
Dec 13, 2012 11.94 12.02 11.72 11.89 12,407,901 -0.27(-2.18%)
Dec 12, 2012 12.05 12.26 11.96 12.16 14,036,242 +0.20(+1.65%)
Dec 11, 2012 12.09 12.17 11.95 11.96 8,848,677 -0.14(-1.12%)
Dec 10, 2012 12.24 12.34 12.03 12.09 6,174,891 -0.05(-0.39%)
Dec 07, 2012 12.20 12.33 12.07 12.14 5,559,999 +0.09(+0.73%)
Dec 06, 2012 12.02 12.40 11.99 12.05 9,339,744 +0.01(+0.06%)
Dec 05, 2012 12.41 12.42 12.02 12.05 11,195,697 -0.37(-2.96%)
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.