Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.820 9.850 9.770 9.800 67,420 -0.10(-1.01%)
Feb 27, 2013 9.910 9.920 9.760 9.900 32,982 -0.06(-0.60%)
Feb 26, 2013 10.01 10.01 9.870 9.960 47,510 -0.04(-0.40%)
Feb 25, 2013 10.02 10.09 9.970 10.00 22,334 -0.05(-0.50%)
Feb 22, 2013 9.990 10.08 9.970 10.05 16,891 -0.04(-0.40%)
Feb 21, 2013 10.20 10.20 10.06 10.09 13,577 -0.17(-1.66%)
Feb 20, 2013 10.36 10.36 10.23 10.26 16,222 -0.14(-1.35%)
Feb 19, 2013 10.32 10.41 10.30 10.40 20,674 -0.07(-0.67%)
Feb 15, 2013 10.39 10.47 10.35 10.47 20,371 +0.00(+0.00%)
Feb 14, 2013 10.46 10.48 10.27 10.47 32,974 -0.06(-0.57%)
Feb 13, 2013 10.66 10.69 10.50 10.53 29,060 -0.22(-2.05%)
Feb 12, 2013 10.83 10.84 10.73 10.75 4,867 -0.04(-0.37%)
Feb 11, 2013 10.79 10.79 10.70 10.79 7,420 -0.07(-0.64%)
Feb 08, 2013 10.78 10.91 10.78 10.86 15,291 +0.02(+0.18%)
Feb 07, 2013 10.74 10.84 10.72 10.84 8,617 +0.01(+0.09%)
Feb 06, 2013 10.78 10.88 10.74 10.83 13,673 +0.05(+0.46%)
Feb 04, 2013 10.82 10.88 10.74 10.78 39,212 -0.04(-0.37%)
Feb 01, 2013 10.80 10.86 10.76 10.82 24,800 +0.04(+0.37%)
Jan 31, 2013 10.77 10.93 10.74 10.78 20,824 -0.01(-0.09%)
Jan 30, 2013 10.81 10.85 10.73 10.79 12,759 -0.12(-1.10%)
Jan 29, 2013 10.79 10.91 10.79 10.91 17,615 +0.13(+1.21%)
Jan 28, 2013 10.77 10.82 10.72 10.78 27,929 +0.00(+0.00%)
Jan 25, 2013 10.76 10.82 10.75 10.78 10,345 -0.04(-0.37%)
Jan 24, 2013 10.68 10.86 10.68 10.82 8,053 +0.13(+1.22%)
Jan 23, 2013 10.81 10.81 10.69 10.69 19,187 -0.17(-1.57%)
Jan 22, 2013 10.71 10.90 10.67 10.86 10,300 +0.01(+0.09%)
Jan 18, 2013 10.67 10.85 10.67 10.85 24,642 +0.17(+1.59%)
Jan 17, 2013 10.63 10.82 10.58 10.68 69,604 +0.12(+1.14%)
Jan 16, 2013 10.62 10.66 10.55 10.56 11,621 -0.06(-0.56%)
Jan 15, 2013 10.68 10.73 10.62 10.62 24,603 -0.06(-0.56%)
Jan 14, 2013 10.75 10.78 10.68 10.68 6,383 -0.05(-0.47%)
Jan 11, 2013 10.72 10.85 10.71 10.73 30,300 +0.03(+0.28%)
Jan 10, 2013 10.49 10.78 10.46 10.70 26,836 +0.28(+2.69%)
Jan 09, 2013 10.31 10.44 10.26 10.42 28,072 +0.13(+1.26%)
Jan 08, 2013 10.31 10.31 10.20 10.29 13,292 -0.09(-0.87%)
Jan 07, 2013 10.31 10.43 10.30 10.38 20,000 -0.01(-0.10%)
Jan 04, 2013 10.30 10.39 10.23 10.39 15,816 +0.05(+0.48%)
Jan 03, 2013 10.34 10.41 10.23 10.34 42,368 +0.04(+0.39%)
Jan 02, 2013 10.38 10.40 10.30 10.30 22,563 +0.13(+1.28%)
Dec 31, 2012 10.04 10.17 10.04 10.17 23,289 +0.13(+1.29%)
Dec 28, 2012 10.29 10.32 10.04 10.04 10,916 -0.24(-2.33%)
Dec 27, 2012 10.31 10.34 10.23 10.28 14,367 +0.01(+0.10%)
Dec 26, 2012 10.21 10.36 10.14 10.27 9,671 +0.02(+0.20%)
Dec 24, 2012 10.33 10.38 10.24 10.25 24,023 -0.10(-0.97%)
Dec 21, 2012 10.23 10.38 10.18 10.35 26,014 +0.07(+0.68%)
Dec 20, 2012 10.38 10.39 10.26 10.28 22,175 -0.03(-0.29%)
Dec 19, 2012 10.34 10.43 10.31 10.31 6,500 -0.08(-0.77%)
Dec 18, 2012 10.20 10.39 10.12 10.39 41,006 +0.18(+1.76%)
Dec 17, 2012 10.13 10.26 10.13 10.21 35,931 +0.18(+1.79%)
Dec 14, 2012 10.15 10.18 10.00 10.03 12,300 -0.14(-1.38%)
Dec 13, 2012 10.16 10.28 10.14 10.17 16,333 +0.01(+0.10%)
Dec 12, 2012 10.20 10.30 9.940 10.16 61,235 -0.02(-0.20%)
Dec 11, 2012 10.16 10.32 10.12 10.18 11,544 +0.05(+0.49%)
Dec 10, 2012 10.13 10.16 10.11 10.13 8,872 +0.09(+0.90%)
Dec 07, 2012 10.20 10.20 10.04 10.04 11,100 -0.13(-1.28%)
Dec 06, 2012 9.870 10.31 9.870 10.17 29,853 +0.31(+3.14%)
Dec 05, 2012 9.860 9.990 9.830 9.860 14,200 +0.05(+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.