Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.508 9.563 9.410 9.542 35,694,860 +0.03(+0.37%)
Apr 29, 2013 9.556 9.577 9.445 9.508 29,688,940 -0.01(-0.07%)
Apr 26, 2013 9.410 9.577 9.375 9.515 62,954,728 +0.14(+1.48%)
Apr 25, 2013 9.327 9.436 9.292 9.375 60,374,172 +0.10(+1.05%)
Apr 24, 2013 9.382 9.424 9.132 9.278 66,124,048 -0.02(-0.22%)
Apr 23, 2013 9.132 9.361 9.125 9.299 57,485,232 +0.21(+2.30%)
Apr 22, 2013 9.027 9.104 8.909 9.090 37,475,064 +0.09(+1.01%)
Apr 19, 2013 8.965 9.027 8.874 9.000 38,751,916 +0.13(+1.41%)
Apr 18, 2013 9.007 9.034 8.805 8.874 50,106,860 -0.12(-1.35%)
Apr 17, 2013 9.027 9.083 8.908 8.996 64,033,416 -0.14(-1.49%)
Apr 16, 2013 9.167 9.215 9.045 9.132 52,207,652 +0.12(+1.31%)
Apr 15, 2013 9.299 9.368 8.986 9.013 80,246,192 -0.40(-4.29%)
Apr 12, 2013 9.348 9.431 9.229 9.417 54,533,136 -0.01(-0.15%)
Apr 11, 2013 9.153 9.452 9.139 9.431 73,958,336 +0.30(+3.28%)
Apr 10, 2013 8.958 9.139 8.923 9.132 44,669,264 +0.22(+2.50%)
Apr 09, 2013 8.944 9.020 8.874 8.909 42,825,640 +0.01(+0.16%)
Apr 08, 2013 8.665 8.930 8.631 8.895 34,315,076 +0.24(+2.73%)
Apr 05, 2013 8.652 8.700 8.457 8.659 61,220,328 -0.15(-1.66%)
Apr 04, 2013 8.826 8.895 8.663 8.805 42,820,412 -0.02(-0.24%)
Apr 03, 2013 9.083 9.083 8.763 8.826 64,922,552 -0.23(-2.54%)
Apr 02, 2013 9.048 9.181 9.020 9.055 50,557,672 +0.08(+0.85%)
Apr 01, 2013 9.055 9.153 8.979 8.979 47,337,980 -0.17(-1.90%)
Mar 28, 2013 9.212 9.212 9.118 9.153 36,600,484 -0.05(-0.53%)
Mar 27, 2013 9.208 9.222 9.118 9.201 37,677,548 -0.06(-0.68%)
Mar 26, 2013 9.292 9.306 9.215 9.264 34,821,740 +0.01(+0.15%)
Mar 25, 2013 9.264 9.327 9.229 9.250 39,133,828 +0.02(+0.23%)
Mar 22, 2013 9.215 9.264 9.187 9.229 30,780,456 +0.00(+0.00%)
Mar 21, 2013 9.222 9.341 9.208 9.229 42,688,864 -0.07(-0.75%)
Mar 20, 2013 9.201 9.327 9.174 9.299 46,967,400 +0.14(+1.52%)
Mar 19, 2013 9.236 9.292 9.111 9.160 54,052,720 -0.07(-0.75%)
Mar 18, 2013 9.160 9.320 8.909 9.229 52,928,756 -0.13(-1.41%)
Mar 15, 2013 9.264 9.361 9.229 9.361 90,543,968 +0.01(+0.15%)
Mar 14, 2013 9.348 9.361 9.306 9.348 45,465,824 +0.02(+0.22%)
Mar 13, 2013 9.306 9.361 9.292 9.327 38,010,360 +0.01(+0.07%)
Mar 12, 2013 9.306 9.375 9.167 9.320 66,137,072 +0.03(+0.37%)
Mar 11, 2013 9.027 9.327 8.979 9.285 69,943,880 +0.25(+2.77%)
Mar 08, 2013 9.007 9.041 8.913 9.034 35,515,868 +0.10(+1.17%)
Mar 07, 2013 8.972 8.986 8.888 8.930 39,800,852 -0.04(-0.47%)
Mar 06, 2013 9.027 9.048 8.944 8.972 41,580,424 +0.01(+0.16%)
Mar 05, 2013 8.958 9.034 8.902 8.958 38,595,256 +0.08(+0.94%)
Mar 04, 2013 8.735 8.874 8.721 8.874 34,965,912 +0.10(+1.11%)
Mar 01, 2013 8.742 8.874 8.617 8.777 55,755,812 +0.00(+0.00%)
Feb 28, 2013 8.899 8.958 8.770 8.777 54,139,476 -0.10(-1.18%)
Feb 27, 2013 8.596 8.944 8.596 8.881 74,078,856 +0.29(+3.40%)
Feb 26, 2013 8.519 8.596 8.429 8.589 41,940,632 +0.15(+1.73%)
Feb 25, 2013 8.721 8.749 8.422 8.443 55,479,204 -0.24(-2.80%)
Feb 22, 2013 8.659 8.700 8.568 8.686 34,301,496 +0.06(+0.73%)
Feb 21, 2013 8.707 8.707 8.561 8.624 62,787,912 -0.15(-1.67%)
Feb 20, 2013 9.013 9.034 8.749 8.770 72,343,256 -0.27(-3.00%)
Feb 19, 2013 9.076 9.111 8.979 9.041 44,667,888 -0.02(-0.23%)
Feb 15, 2013 9.146 9.146 9.055 9.062 46,621,396 -0.06(-0.69%)
Feb 14, 2013 9.048 9.167 9.020 9.125 48,114,844 +0.05(+0.54%)
Feb 13, 2013 9.125 9.146 9.041 9.076 35,201,580 -0.03(-0.31%)
Feb 12, 2013 9.132 9.187 9.083 9.104 37,688,020 -0.02(-0.23%)
Feb 11, 2013 9.090 9.187 9.062 9.125 25,410,006 +0.01(+0.08%)
Feb 08, 2013 9.118 9.160 9.083 9.118 26,742,384 +0.02(+0.23%)
Feb 07, 2013 9.229 9.264 9.048 9.097 48,805,912 -0.09(-0.98%)
Feb 06, 2013 9.139 9.236 9.083 9.187 48,159,992 +0.22(+2.48%)
Feb 04, 2013 9.007 9.048 8.951 8.965 46,984,320 -0.10(-1.08%)
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.