Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.255 8.280 8.213 8.238 80,201 -0.08(-1.01%)
Feb 27, 2013 8.331 8.339 8.205 8.322 39,234 -0.05(-0.60%)
Feb 26, 2013 8.415 8.415 8.297 8.373 56,516 -0.03(-0.40%)
Feb 25, 2013 8.423 8.482 8.381 8.406 26,568 -0.04(-0.50%)
Feb 22, 2013 8.398 8.474 8.381 8.448 20,093 -0.03(-0.40%)
Feb 21, 2013 8.574 8.574 8.457 8.482 16,150 -0.14(-1.66%)
Feb 20, 2013 8.709 8.709 8.600 8.625 19,297 -0.12(-1.35%)
Feb 19, 2013 8.675 8.751 8.659 8.743 24,593 -0.06(-0.67%)
Feb 15, 2013 8.734 8.801 8.701 8.801 24,232 +0.00(+0.00%)
Feb 14, 2013 8.793 8.810 8.633 8.801 39,225 -0.05(-0.57%)
Feb 13, 2013 8.961 8.986 8.827 8.852 34,569 -0.18(-2.05%)
Feb 12, 2013 9.104 9.112 9.020 9.037 5,789 -0.03(-0.37%)
Feb 11, 2013 9.070 9.070 8.995 9.070 8,826 -0.06(-0.64%)
Feb 08, 2013 9.062 9.171 9.062 9.129 18,189 +0.02(+0.18%)
Feb 07, 2013 9.032 9.112 9.012 9.112 10,250 +0.01(+0.09%)
Feb 06, 2013 9.062 9.146 9.028 9.104 16,265 +0.04(+0.46%)
Feb 04, 2013 9.096 9.146 9.028 9.062 46,645 -0.03(-0.37%)
Feb 01, 2013 9.079 9.129 9.045 9.096 29,501 +0.03(+0.37%)
Jan 31, 2013 9.054 9.188 9.028 9.062 24,771 -0.01(-0.09%)
Jan 30, 2013 9.087 9.121 9.020 9.070 15,177 -0.10(-1.10%)
Jan 29, 2013 9.070 9.171 9.070 9.171 20,954 +0.11(+1.21%)
Jan 28, 2013 9.054 9.096 9.012 9.062 33,223 +0.00(+0.00%)
Jan 25, 2013 9.045 9.096 9.037 9.062 12,306 -0.03(-0.37%)
Jan 24, 2013 8.978 9.129 8.978 9.096 9,579 +0.11(+1.22%)
Jan 23, 2013 9.087 9.087 8.986 8.986 22,824 -0.14(-1.57%)
Jan 22, 2013 9.003 9.163 8.970 9.129 12,252 +0.01(+0.09%)
Jan 18, 2013 8.970 9.121 8.970 9.121 29,313 +0.14(+1.59%)
Jan 17, 2013 8.936 9.096 8.894 8.978 82,799 +0.10(+1.14%)
Jan 16, 2013 8.928 8.961 8.869 8.877 13,824 -0.05(-0.56%)
Jan 15, 2013 8.978 9.020 8.928 8.928 29,267 -0.05(-0.56%)
Jan 14, 2013 9.037 9.062 8.978 8.978 7,593 -0.04(-0.47%)
Jan 11, 2013 9.012 9.121 9.003 9.020 36,044 +0.03(+0.28%)
Jan 10, 2013 8.818 9.062 8.793 8.995 31,923 +0.24(+2.69%)
Jan 09, 2013 8.667 8.779 8.625 8.759 33,393 +0.11(+1.26%)
Jan 08, 2013 8.667 8.667 8.574 8.650 15,811 -0.08(-0.87%)
Jan 07, 2013 8.667 8.768 8.659 8.726 23,791 -0.01(-0.10%)
Jan 04, 2013 8.659 8.734 8.600 8.734 18,814 +0.04(+0.48%)
Jan 03, 2013 8.692 8.751 8.600 8.692 50,400 +0.03(+0.39%)
Jan 02, 2013 8.726 8.743 8.659 8.659 26,840 +0.11(+1.28%)
Dec 31, 2012 8.440 8.549 8.440 8.549 27,704 +0.11(+1.29%)
Dec 28, 2012 8.650 8.675 8.440 8.440 12,985 -0.20(-2.33%)
Dec 27, 2012 8.667 8.692 8.600 8.642 17,090 +0.01(+0.10%)
Dec 26, 2012 8.583 8.709 8.524 8.633 11,504 +0.02(+0.20%)
Dec 24, 2012 8.684 8.726 8.608 8.617 28,577 -0.08(-0.97%)
Dec 21, 2012 8.600 8.726 8.558 8.701 30,945 +0.06(+0.68%)
Dec 20, 2012 8.726 8.734 8.625 8.642 26,378 -0.03(-0.29%)
Dec 19, 2012 8.692 8.768 8.667 8.667 7,732 -0.07(-0.77%)
Dec 18, 2012 8.574 8.734 8.507 8.734 48,779 +0.15(+1.76%)
Dec 17, 2012 8.516 8.625 8.516 8.583 42,742 +0.15(+1.79%)
Dec 14, 2012 8.532 8.558 8.406 8.432 14,631 -0.12(-1.38%)
Dec 13, 2012 8.541 8.642 8.524 8.549 19,429 +0.01(+0.10%)
Dec 12, 2012 8.574 8.659 8.356 8.541 72,843 +0.07(+0.80%)
Dec 11, 2012 8.456 8.590 8.423 8.473 13,869 +0.04(+0.49%)
Dec 10, 2012 8.431 8.456 8.415 8.431 10,659 +0.07(+0.90%)
Dec 07, 2012 8.490 8.490 8.357 8.357 13,336 -0.11(-1.28%)
Dec 06, 2012 8.215 8.581 8.215 8.465 35,867 +0.26(+3.14%)
Dec 05, 2012 8.207 8.315 8.182 8.207 17,060 +0.04(+0.51%)
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.