Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.15 11.19 10.96 11.03 2,274,561 -0.10(-0.90%)
Mar 27, 2013 11.00 11.17 10.90 11.13 1,983,011 -0.02(-0.18%)
Mar 26, 2013 10.92 11.17 10.92 11.15 1,850,554 +0.15(+1.36%)
Mar 25, 2013 11.18 11.19 10.90 11.00 2,401,277 -0.08(-0.72%)
Mar 22, 2013 11.11 11.29 11.05 11.08 1,990,068 +0.07(+0.64%)
Mar 21, 2013 11.34 11.36 10.99 11.01 2,831,687 -0.36(-3.12%)
Mar 20, 2013 11.32 11.42 11.15 11.37 2,630,952 +0.12(+1.07%)
Mar 19, 2013 11.33 11.54 11.06 11.24 3,997,950 -0.08(-0.66%)
Mar 18, 2013 11.20 11.41 11.05 11.32 4,812,736 +0.02(+0.18%)
Mar 15, 2013 11.38 11.41 11.20 11.30 4,023,456 -0.04(-0.35%)
Mar 14, 2013 11.29 11.44 11.29 11.34 2,505,170 +0.09(+0.80%)
Mar 13, 2013 11.22 11.35 11.07 11.25 2,418,782 -0.01(-0.09%)
Mar 12, 2013 10.90 11.29 10.90 11.26 3,777,922 +0.37(+3.40%)
Mar 11, 2013 10.85 11.02 10.84 10.89 3,151,506 +0.02(+0.18%)
Mar 08, 2013 10.92 10.96 10.75 10.87 2,222,766 +0.05(+0.46%)
Mar 07, 2013 10.77 10.90 10.70 10.82 2,305,095 +0.03(+0.28%)
Mar 06, 2013 10.53 10.92 10.53 10.79 3,723,803 +0.16(+1.51%)
Mar 05, 2013 10.55 10.79 10.52 10.63 4,456,286 +0.06(+0.57%)
Mar 04, 2013 10.23 10.65 10.21 10.57 4,799,276 +0.28(+2.72%)
Mar 01, 2013 10.50 10.50 10.18 10.29 4,072,984 -0.24(-2.28%)
Feb 28, 2013 10.65 10.71 10.47 10.53 3,324,483 -0.11(-1.02%)
Feb 27, 2013 10.05 10.74 10.03 10.64 6,917,315 +0.56(+5.54%)
Feb 26, 2013 9.890 10.25 9.890 10.08 6,637,014 +0.24(+2.44%)
Feb 25, 2013 10.20 10.32 9.830 9.840 3,995,626 -0.28(-2.77%)
Feb 22, 2013 10.05 10.24 10.01 10.12 3,474,101 +0.17(+1.71%)
Feb 21, 2013 10.12 10.17 9.870 9.950 3,562,335 -0.22(-2.16%)
Feb 20, 2013 10.46 10.60 10.16 10.17 3,791,644 -0.27(-2.59%)
Feb 19, 2013 10.20 10.47 10.17 10.44 6,598,700 +0.58(+5.88%)
Feb 15, 2013 10.08 10.11 9.860 9.860 3,508,275 -0.22(-2.18%)
Feb 14, 2013 9.900 10.09 9.900 10.08 1,746,256 +0.14(+1.41%)
Feb 13, 2013 10.06 10.19 9.910 9.940 2,102,415 -0.12(-1.19%)
Feb 12, 2013 9.980 10.06 9.880 10.06 2,411,311 +0.05(+0.50%)
Feb 11, 2013 10.10 10.20 9.995 10.01 2,148,469 -0.16(-1.57%)
Feb 08, 2013 9.920 10.25 9.902 10.17 3,043,353 +0.33(+3.35%)
Feb 07, 2013 9.960 10.03 9.800 9.840 2,399,112 -0.13(-1.30%)
Feb 06, 2013 9.850 10.00 9.850 9.970 1,918,481 +0.08(+0.81%)
Feb 04, 2013 10.24 10.29 9.870 9.890 4,024,722 -0.40(-3.89%)
Feb 01, 2013 10.40 10.51 10.25 10.29 3,234,032 +0.02(+0.19%)
Jan 31, 2013 10.05 10.37 10.03 10.27 4,072,283 +0.27(+2.70%)
Jan 30, 2013 10.07 10.22 9.930 10.00 3,850,223 -0.04(-0.40%)
Jan 29, 2013 10.21 10.30 10.01 10.04 4,566,679 -0.08(-0.79%)
Jan 28, 2013 10.02 10.15 9.960 10.12 4,626,869 +0.25(+2.53%)
Jan 25, 2013 10.05 10.09 9.750 9.870 6,394,698 -0.23(-2.28%)
Jan 24, 2013 10.38 10.65 10.01 10.10 6,092,440 -0.34(-3.26%)
Jan 23, 2013 10.30 10.52 10.19 10.44 2,185,316 +0.17(+1.70%)
Jan 22, 2013 10.43 10.43 10.18 10.27 2,022,199 -0.12(-1.11%)
Jan 18, 2013 10.47 10.57 10.34 10.38 2,541,731 -0.18(-1.70%)
Jan 17, 2013 10.51 10.72 10.50 10.56 2,448,592 +0.15(+1.44%)
Jan 16, 2013 10.20 10.63 10.18 10.41 3,557,072 +0.15(+1.46%)
Jan 15, 2013 10.16 10.38 10.05 10.26 1,875,468 +0.01(+0.10%)
Jan 14, 2013 10.00 10.29 10.00 10.25 2,217,605 +0.21(+2.09%)
Jan 11, 2013 9.990 10.08 9.860 10.04 1,963,193 +0.10(+1.01%)
Jan 10, 2013 10.01 10.05 9.820 9.940 3,021,135 +0.00(+0.00%)
Jan 09, 2013 10.05 10.15 9.870 9.940 3,412,028 -0.18(-1.78%)
Jan 08, 2013 10.38 10.78 9.910 10.12 6,837,504 -0.93(-8.42%)
Jan 07, 2013 11.25 11.25 11.02 11.05 1,107,025 -0.13(-1.16%)
Jan 04, 2013 10.95 11.23 10.88 11.18 2,384,018 +0.19(+1.73%)
Jan 03, 2013 11.05 11.28 10.88 10.99 2,938,769 -0.35(-3.09%)
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.