Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.347 9.564 9.312 9.468 2,381,502 +0.13(+1.40%)
Mar 27, 2013 9.225 9.347 9.147 9.338 814,010 +0.00(+0.00%)
Mar 26, 2013 9.347 9.355 9.260 9.338 852,246 +0.05(+0.56%)
Mar 25, 2013 9.303 9.366 9.164 9.286 1,047,192 +0.03(+0.38%)
Mar 22, 2013 9.268 9.382 9.199 9.251 655,059 +0.04(+0.47%)
Mar 21, 2013 9.295 9.434 9.199 9.208 1,142,343 -0.16(-1.67%)
Mar 20, 2013 9.216 9.451 9.199 9.364 1,592,433 +0.23(+2.57%)
Mar 19, 2013 9.468 9.521 9.112 9.129 2,025,504 -0.34(-3.58%)
Mar 18, 2013 9.390 9.529 9.312 9.468 1,559,221 -0.01(-0.09%)
Mar 15, 2013 9.382 9.486 9.260 9.477 2,424,085 +0.11(+1.21%)
Mar 14, 2013 9.338 9.434 9.303 9.364 1,454,134 +0.03(+0.37%)
Mar 13, 2013 9.295 9.364 9.155 9.329 1,963,775 +0.06(+0.66%)
Mar 12, 2013 9.303 9.408 8.999 9.268 6,109,614 -0.11(-1.20%)
Mar 11, 2013 9.312 9.460 9.303 9.382 1,570,597 +0.02(+0.19%)
Mar 08, 2013 9.373 9.434 9.303 9.364 816,432 +0.04(+0.47%)
Mar 07, 2013 9.077 9.329 9.069 9.321 1,809,595 +0.23(+2.49%)
Mar 06, 2013 9.129 9.190 8.999 9.095 1,099,331 -0.01(-0.10%)
Mar 05, 2013 8.834 9.121 8.799 9.103 1,397,938 +0.31(+3.56%)
Mar 04, 2013 8.729 8.912 8.729 8.790 2,289,502 +0.01(+0.10%)
Mar 01, 2013 8.599 8.869 8.547 8.782 2,091,519 +0.10(+1.10%)
Feb 28, 2013 8.329 8.703 8.316 8.686 2,331,001 +0.26(+3.10%)
Feb 27, 2013 8.312 8.477 8.277 8.425 1,738,549 +0.13(+1.57%)
Feb 26, 2013 8.625 8.660 8.138 8.295 4,770,884 -0.35(-4.02%)
Feb 25, 2013 8.842 8.877 8.634 8.642 2,204,643 -0.14(-1.58%)
Feb 22, 2013 8.773 8.851 8.722 8.782 1,085,763 +0.10(+1.10%)
Feb 21, 2013 9.077 9.077 8.599 8.686 2,510,934 -0.39(-4.31%)
Feb 20, 2013 9.225 9.329 9.051 9.077 2,063,436 -0.12(-1.32%)
Feb 19, 2013 9.121 9.208 9.042 9.199 2,038,170 +0.12(+1.34%)
Feb 15, 2013 9.086 9.347 9.069 9.077 2,826,319 +0.04(+0.48%)
Feb 14, 2013 8.669 9.086 8.669 9.034 2,355,332 +0.31(+3.59%)
Feb 13, 2013 8.608 8.738 8.529 8.721 1,214,625 +0.10(+1.21%)
Feb 12, 2013 8.469 8.690 8.434 8.616 1,279,847 +0.13(+1.54%)
Feb 11, 2013 8.495 8.512 8.451 8.486 472,591 -0.03(-0.41%)
Feb 08, 2013 8.373 8.547 8.312 8.521 2,148,897 +0.16(+1.87%)
Feb 07, 2013 8.373 8.460 8.260 8.364 1,792,045 -0.02(-0.21%)
Feb 06, 2013 8.356 8.416 8.321 8.382 1,457,378 +0.03(+0.42%)
Feb 04, 2013 8.460 8.477 8.303 8.347 2,226,563 -0.18(-2.14%)
Feb 01, 2013 8.477 8.590 8.451 8.529 2,529,775 +0.10(+1.24%)
Jan 31, 2013 8.234 8.469 8.216 8.425 3,072,561 +0.17(+2.00%)
Jan 30, 2013 8.199 8.373 8.129 8.260 3,126,620 +0.02(+0.21%)
Jan 29, 2013 8.008 8.277 7.990 8.243 4,426,096 +0.24(+3.04%)
Jan 28, 2013 7.990 8.060 7.956 7.999 1,272,464 +0.03(+0.44%)
Jan 25, 2013 7.825 7.999 7.747 7.964 2,566,071 +0.23(+2.92%)
Jan 24, 2013 7.834 8.138 7.651 7.738 3,740,408 +0.16(+2.06%)
Jan 23, 2013 7.660 7.669 7.547 7.582 751,548 -0.04(-0.57%)
Jan 22, 2013 7.625 7.721 7.573 7.625 638,348 -0.03(-0.45%)
Jan 18, 2013 7.703 7.756 7.595 7.660 876,306 -0.06(-0.79%)
Jan 17, 2013 7.625 7.747 7.573 7.721 2,116,285 +0.13(+1.72%)
Jan 16, 2013 7.573 7.643 7.530 7.590 2,469,482 -0.01(-0.11%)
Jan 15, 2013 7.573 7.608 7.499 7.599 1,538,356 +0.00(+0.00%)
Jan 14, 2013 7.512 7.617 7.469 7.599 1,264,426 +0.07(+0.92%)
Jan 11, 2013 7.443 7.538 7.399 7.530 939,192 +0.11(+1.52%)
Jan 10, 2013 7.364 7.469 7.330 7.417 1,516,910 +0.12(+1.67%)
Jan 09, 2013 7.338 7.451 7.286 7.295 935,057 -0.01(-0.12%)
Jan 08, 2013 7.295 7.356 7.269 7.303 982,964 -0.01(-0.12%)
Jan 07, 2013 7.286 7.364 7.217 7.312 822,278 +0.02(+0.24%)
Jan 04, 2013 7.347 7.408 7.286 7.295 1,166,088 +0.01(+0.12%)
Jan 03, 2013 7.321 7.382 7.182 7.286 1,143,879 +0.00(+0.00%)
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.