Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.60 12.63 11.92 12.42 16,914,288 -0.14(-1.14%)
Feb 27, 2013 12.33 12.59 12.29 12.56 6,034,512 +0.11(+0.85%)
Feb 26, 2013 12.86 12.98 12.26 12.45 14,330,570 -0.41(-3.18%)
Feb 25, 2013 12.91 13.12 12.74 12.86 11,252,928 -0.02(-0.12%)
Feb 22, 2013 13.13 13.17 12.83 12.88 6,849,840 -0.30(-2.24%)
Feb 21, 2013 12.99 13.24 12.79 13.17 11,383,753 +0.12(+0.93%)
Feb 20, 2013 13.36 13.39 12.78 13.05 10,505,079 -0.06(-0.46%)
Feb 19, 2013 13.26 13.44 13.01 13.11 21,663,164 +0.35(+2.73%)
Feb 15, 2013 12.05 12.78 12.04 12.76 24,324,922 +0.88(+7.38%)
Feb 14, 2013 11.39 12.38 11.35 11.89 19,035,382 +0.45(+3.90%)
Feb 13, 2013 11.70 12.26 10.46 11.44 22,869,684 -0.23(-2.01%)
Feb 12, 2013 11.82 11.88 11.56 11.67 5,930,225 -0.21(-1.78%)
Feb 11, 2013 11.53 11.95 11.51 11.89 5,100,516 +0.32(+2.75%)
Feb 08, 2013 11.81 11.84 11.44 11.57 6,311,804 -0.22(-1.86%)
Feb 07, 2013 12.04 12.09 11.68 11.79 5,194,086 -0.25(-2.07%)
Feb 06, 2013 11.95 12.04 11.81 12.04 6,075,586 +0.11(+0.95%)
Feb 04, 2013 12.14 12.21 11.90 11.92 8,199,211 -0.26(-2.17%)
Feb 01, 2013 12.39 12.42 12.07 12.19 5,954,188 -0.11(-0.92%)
Jan 31, 2013 11.92 12.35 11.82 12.30 8,469,871 +0.27(+2.26%)
Jan 30, 2013 12.11 12.21 11.98 12.03 8,912,609 -0.07(-0.56%)
Jan 29, 2013 12.15 12.26 12.01 12.10 7,128,319 -0.05(-0.44%)
Jan 28, 2013 12.24 12.38 12.05 12.15 13,985,417 +0.21(+1.77%)
Jan 25, 2013 11.68 11.97 11.61 11.94 12,143,688 +0.33(+2.87%)
Jan 24, 2013 11.55 11.73 11.55 11.61 9,257,822 -0.05(-0.39%)
Jan 23, 2013 11.57 11.90 11.45 11.65 16,169,225 +0.01(+0.07%)
Jan 22, 2013 11.26 11.93 11.16 11.64 18,239,826 +0.39(+3.43%)
Jan 18, 2013 11.13 11.30 11.02 11.26 8,283,162 +0.20(+1.78%)
Jan 17, 2013 11.17 11.32 11.00 11.06 11,000,759 -0.04(-0.34%)
Jan 16, 2013 10.83 11.17 10.83 11.10 9,150,690 +0.19(+1.73%)
Jan 15, 2013 10.88 10.96 10.74 10.91 14,865,610 -0.05(-0.41%)
Jan 14, 2013 10.59 11.10 10.53 10.96 26,007,810 +0.20(+1.90%)
Jan 11, 2013 9.911 10.88 9.843 10.75 60,496,232 +1.51(+16.38%)
Jan 10, 2013 8.912 9.321 8.852 9.238 12,920,308 +0.47(+5.35%)
Jan 09, 2013 8.988 9.034 8.610 8.769 11,047,420 -0.17(-1.95%)
Jan 08, 2013 9.192 9.230 8.890 8.943 9,099,560 -0.30(-3.19%)
Jan 07, 2013 9.124 9.245 9.097 9.238 6,806,914 +0.08(+0.83%)
Jan 04, 2013 9.049 9.162 8.996 9.162 8,030,512 +0.09(+1.00%)
Jan 03, 2013 8.981 9.238 8.942 9.071 8,068,626 +0.14(+1.52%)
Jan 02, 2013 9.037 9.041 8.867 8.935 8,676,994 -0.02(-0.17%)
Dec 31, 2012 8.595 8.988 8.542 8.950 10,834,972 +0.41(+4.78%)
Dec 28, 2012 8.602 8.655 8.496 8.542 5,925,859 -0.17(-1.91%)
Dec 27, 2012 8.701 8.716 8.474 8.708 7,186,246 +0.03(+0.35%)
Dec 26, 2012 8.791 8.844 8.633 8.678 6,610,273 -0.08(-0.86%)
Dec 24, 2012 8.837 8.867 8.708 8.754 3,038,821 -0.08(-0.86%)
Dec 21, 2012 8.958 8.973 8.776 8.829 11,180,149 -0.23(-2.51%)
Dec 20, 2012 9.011 9.155 8.928 9.056 7,774,447 +0.05(+0.59%)
Dec 19, 2012 9.208 9.245 8.988 9.003 7,984,093 -0.17(-1.82%)
Dec 18, 2012 9.321 9.366 9.143 9.170 11,042,739 -0.11(-1.22%)
Dec 17, 2012 9.143 9.298 9.124 9.283 10,506,092 +0.17(+1.83%)
Dec 14, 2012 9.427 9.525 8.776 9.117 55,939,236 -1.57(-14.66%)
Dec 13, 2012 10.49 10.96 10.37 10.68 58,193,188 +1.47(+15.93%)
Dec 12, 2012 9.139 9.366 8.981 9.215 21,600,958 +0.05(+0.58%)
Dec 11, 2012 9.404 9.442 9.064 9.162 10,251,095 -0.21(-2.26%)
Dec 10, 2012 8.890 9.442 8.814 9.374 10,320,323 +0.30(+3.34%)
Dec 07, 2012 9.389 9.457 9.011 9.071 9,522,892 -0.15(-1.64%)
Dec 06, 2012 9.036 9.282 8.991 9.223 12,054,471 +0.21(+2.32%)
Dec 05, 2012 9.103 9.290 8.976 9.014 8,460,497 -0.05(-0.58%)
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.