Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.750 9.860 9.720 9.820 88,931 +0.01(+0.10%)
Feb 27, 2013 9.750 10.25 9.724 9.810 57,613 +0.07(+0.72%)
Feb 26, 2013 9.780 9.970 9.650 9.740 84,661 -0.24(-2.40%)
Feb 22, 2013 9.950 10.00 9.824 9.980 52,947 +0.06(+0.60%)
Feb 21, 2013 9.880 10.00 9.820 9.920 55,258 +0.09(+0.92%)
Feb 20, 2013 10.00 10.02 9.780 9.830 50,875 -0.18(-1.80%)
Feb 19, 2013 10.05 10.05 9.878 10.01 41,122 -0.05(-0.50%)
Feb 15, 2013 10.08 10.19 9.920 10.06 72,299 +0.04(+0.40%)
Feb 14, 2013 9.980 10.05 9.750 10.02 90,076 -0.02(-0.20%)
Feb 13, 2013 10.10 10.18 9.670 10.04 125,832 -0.12(-1.18%)
Feb 12, 2013 10.30 10.37 10.12 10.16 95,661 -0.16(-1.55%)
Feb 11, 2013 10.50 10.50 10.31 10.32 62,080 -0.17(-1.62%)
Feb 08, 2013 10.50 10.61 10.38 10.49 39,340 -0.02(-0.19%)
Feb 07, 2013 10.54 10.64 10.28 10.51 86,533 -0.07(-0.66%)
Feb 06, 2013 10.70 10.70 10.46 10.58 47,931 +0.96(+9.98%)
Feb 04, 2013 9.700 9.700 9.560 9.620 74,916 -0.03(-0.31%)
Feb 01, 2013 9.630 9.700 9.580 9.650 68,381 +0.03(+0.31%)
Jan 31, 2013 9.550 9.670 9.520 9.620 39,981 +0.07(+0.73%)
Jan 30, 2013 9.700 9.700 9.500 9.550 105,914 -0.19(-1.95%)
Jan 29, 2013 9.720 9.750 9.630 9.740 53,965 -0.01(-0.10%)
Jan 28, 2013 9.710 9.790 9.670 9.750 44,076 +0.02(+0.21%)
Jan 25, 2013 9.680 9.780 9.430 9.730 73,004 +0.06(+0.62%)
Jan 24, 2013 9.610 9.750 9.520 9.670 70,706 +0.12(+1.26%)
Jan 23, 2013 9.750 9.750 9.530 9.550 17,471 -0.07(-0.73%)
Jan 22, 2013 9.670 9.730 9.550 9.620 84,269 -0.08(-0.82%)
Jan 18, 2013 9.580 9.770 9.531 9.700 54,016 +0.14(+1.46%)
Jan 17, 2013 9.500 9.695 9.500 9.560 61,320 -0.06(-0.62%)
Jan 16, 2013 9.730 9.880 9.600 9.620 52,768 -0.09(-0.93%)
Jan 15, 2013 9.600 9.810 9.600 9.710 143,928 +0.07(+0.73%)
Jan 14, 2013 9.640 9.800 9.510 9.640 408,340 -0.06(-0.62%)
Jan 11, 2013 9.780 9.890 9.670 9.700 45,327 -0.03(-0.31%)
Jan 10, 2013 9.740 9.780 9.551 9.730 47,509 +0.10(+1.04%)
Jan 09, 2013 9.720 9.800 9.550 9.630 33,512 +0.01(+0.10%)
Jan 08, 2013 9.600 9.700 9.400 9.620 47,565 -0.01(-0.10%)
Jan 07, 2013 9.510 9.730 9.270 9.630 27,058 +0.01(+0.10%)
Jan 04, 2013 10.03 10.03 9.450 9.620 77,125 -0.31(-3.12%)
Jan 03, 2013 9.730 9.980 9.681 9.930 57,393 +0.20(+2.06%)
Jan 02, 2013 9.500 9.800 9.230 9.730 102,512 +0.50(+5.42%)
Dec 31, 2012 9.170 9.250 9.050 9.230 96,876 +0.04(+0.44%)
Dec 28, 2012 9.280 9.280 9.160 9.190 22,825 -0.12(-1.29%)
Dec 27, 2012 9.290 9.490 9.160 9.310 49,622 -0.02(-0.21%)
Dec 26, 2012 9.400 9.480 9.280 9.330 35,610 -0.07(-0.74%)
Dec 24, 2012 9.840 9.840 8.610 9.400 138,751 -0.45(-4.57%)
Dec 21, 2012 10.02 10.02 9.760 9.850 70,209 -0.06(-0.62%)
Dec 20, 2012 10.12 10.12 9.730 9.912 53,998 -0.20(-1.96%)
Dec 19, 2012 9.840 10.11 9.702 10.11 65,743 +0.27(+2.74%)
Dec 18, 2012 9.920 9.920 9.700 9.840 36,348 -0.12(-1.20%)
Dec 17, 2012 9.600 9.960 9.600 9.960 71,510 +0.36(+3.75%)
Dec 14, 2012 9.590 9.700 8.960 9.600 87,207 +0.02(+0.21%)
Dec 13, 2012 9.550 9.740 9.480 9.580 42,978 +0.01(+0.10%)
Dec 12, 2012 9.710 9.750 9.440 9.570 47,310 -0.15(-1.54%)
Dec 11, 2012 9.280 9.750 9.280 9.720 57,798 +0.45(+4.85%)
Dec 10, 2012 9.220 9.410 9.150 9.270 32,817 +0.02(+0.22%)
Dec 07, 2012 9.440 9.440 9.240 9.250 55,849 -0.19(-2.01%)
Dec 06, 2012 9.420 9.460 9.280 9.440 10,034 -0.01(-0.11%)
Dec 05, 2012 9.490 9.510 9.300 9.450 32,590 -0.05(-0.53%)
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.