Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.092 9.326 8.929 9.255 0 +0.38(+4.34%)
Apr 29, 2013 8.796 8.901 8.796 8.870 668,247 +0.13(+1.44%)
Apr 26, 2013 8.810 8.859 8.740 8.744 725,809 -0.12(-1.37%)
Apr 25, 2013 8.896 8.945 8.835 8.866 880,436 +0.00(+0.05%)
Apr 24, 2013 8.861 8.889 8.819 8.861 637,773 -0.01(-0.08%)
Apr 23, 2013 8.835 8.940 8.742 8.868 522,808 +0.13(+1.44%)
Apr 22, 2013 8.770 8.791 8.595 8.742 646,442 -0.05(-0.61%)
Apr 19, 2013 8.751 8.812 8.677 8.796 1,306,085 +0.05(+0.61%)
Apr 18, 2013 8.824 8.859 8.700 8.742 655,622 -0.04(-0.50%)
Apr 17, 2013 8.814 8.868 8.733 8.786 758,598 -0.13(-1.44%)
Apr 16, 2013 8.933 8.987 8.859 8.915 833,379 +0.05(+0.58%)
Apr 15, 2013 9.134 9.246 8.744 8.863 1,148,304 -0.36(-3.94%)
Apr 12, 2013 9.166 9.313 9.131 9.227 409,232 -0.01(-0.10%)
Apr 11, 2013 9.299 9.360 9.220 9.236 837,836 -0.10(-1.02%)
Apr 10, 2013 9.257 9.392 9.256 9.332 1,352,369 +0.08(+0.88%)
Apr 09, 2013 9.325 9.346 9.239 9.250 543,505 -0.07(-0.80%)
Apr 08, 2013 9.330 9.391 9.227 9.325 346,629 +0.04(+0.45%)
Apr 05, 2013 9.253 9.518 9.236 9.283 492,986 -0.15(-1.61%)
Apr 04, 2013 9.381 9.446 9.243 9.434 488,096 +0.05(+0.55%)
Apr 03, 2013 9.553 9.591 9.374 9.383 380,925 -0.17(-1.83%)
Apr 02, 2013 9.626 9.668 9.514 9.558 565,030 -0.03(-0.29%)
Apr 01, 2013 9.800 9.803 9.458 9.586 742,452 -0.24(-2.44%)
Mar 28, 2013 9.724 9.889 9.640 9.826 688,635 +0.12(+1.25%)
Mar 27, 2013 9.586 9.723 9.481 9.705 262,433 +0.02(+0.24%)
Mar 26, 2013 9.633 9.693 9.572 9.682 276,138 +0.12(+1.29%)
Mar 25, 2013 9.579 9.719 9.516 9.558 325,627 -0.01(-0.15%)
Mar 22, 2013 9.532 9.621 9.520 9.572 518,278 +0.05(+0.54%)
Mar 21, 2013 9.609 9.756 9.455 9.521 868,670 -0.19(-1.99%)
Mar 20, 2013 9.649 9.731 9.574 9.714 588,211 +0.16(+1.66%)
Mar 19, 2013 9.586 9.672 9.448 9.556 396,286 +0.02(+0.17%)
Mar 18, 2013 9.458 9.665 9.458 9.539 385,459 -0.07(-0.70%)
Mar 15, 2013 9.700 9.724 9.591 9.607 724,650 -0.09(-0.91%)
Mar 14, 2013 9.731 9.753 9.679 9.696 435,287 -0.01(-0.10%)
Mar 13, 2013 9.600 9.740 9.586 9.705 237,159 +0.13(+1.34%)
Mar 12, 2013 9.633 9.668 9.520 9.577 340,941 -0.10(-0.99%)
Mar 11, 2013 9.689 9.700 9.621 9.672 327,704 -0.07(-0.72%)
Mar 08, 2013 9.793 9.829 9.677 9.742 490,412 -0.02(-0.19%)
Mar 07, 2013 9.693 9.761 9.658 9.761 197,896 +0.05(+0.55%)
Mar 06, 2013 9.700 9.756 9.635 9.707 190,209 +0.03(+0.26%)
Mar 05, 2013 9.607 9.754 9.607 9.682 366,211 +0.12(+1.29%)
Mar 04, 2013 9.633 9.698 9.461 9.558 430,521 -0.13(-1.35%)
Mar 01, 2013 9.511 9.737 9.483 9.689 571,559 +0.09(+0.90%)
Feb 28, 2013 9.658 9.703 9.589 9.602 364,869 -0.02(-0.19%)
Feb 27, 2013 9.535 9.705 9.514 9.621 413,650 +0.07(+0.68%)
Feb 26, 2013 9.497 9.570 9.404 9.556 488,692 +0.11(+1.14%)
Feb 25, 2013 9.770 9.770 9.437 9.448 514,859 -0.28(-2.83%)
Feb 22, 2013 9.593 9.758 9.537 9.724 363,792 +0.19(+1.98%)
Feb 21, 2013 9.621 9.703 9.511 9.535 475,026 -0.10(-1.09%)
Feb 20, 2013 9.751 9.887 9.630 9.640 853,544 -0.15(-1.52%)
Feb 19, 2013 9.675 9.812 9.628 9.789 1,102,483 +0.08(+0.79%)
Feb 15, 2013 9.817 9.826 9.563 9.712 880,427 -0.06(-0.57%)
Feb 14, 2013 9.595 9.817 9.560 9.768 623,399 -0.05(-0.50%)
Feb 13, 2013 9.849 9.978 9.712 9.817 902,300 -0.10(-1.05%)
Feb 12, 2013 10.15 10.15 9.763 9.921 1,624,579 +0.24(+2.51%)
Feb 11, 2013 9.710 9.793 9.530 9.678 919,999 -0.06(-0.59%)
Feb 08, 2013 9.852 9.999 9.581 9.735 1,139,657 -0.13(-1.28%)
Feb 07, 2013 9.821 9.910 9.724 9.861 574,055 +0.01(+0.14%)
Feb 06, 2013 9.616 9.861 9.582 9.847 1,099,939 +0.35(+3.66%)
Feb 04, 2013 9.376 9.514 9.353 9.500 1,051,497 +0.05(+0.52%)
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.