Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.37 13.52 13.26 13.51 3,583,314 +0.08(+0.62%)
Mar 27, 2013 13.32 13.48 13.18 13.43 5,513,239 +0.02(+0.14%)
Mar 26, 2013 13.32 13.46 13.20 13.41 3,465,158 +0.10(+0.77%)
Mar 25, 2013 13.28 13.39 13.13 13.31 4,079,742 +0.01(+0.07%)
Mar 22, 2013 13.12 13.38 13.05 13.30 8,840,316 +0.26(+1.99%)
Mar 21, 2013 13.14 13.26 13.04 13.04 8,902,183 -0.15(-1.12%)
Mar 20, 2013 13.16 13.26 13.01 13.19 10,534,480 +0.19(+1.49%)
Mar 19, 2013 13.33 13.37 12.96 13.00 10,862,661 -0.33(-2.50%)
Mar 18, 2013 13.32 13.49 13.17 13.33 8,077,156 -0.08(-0.62%)
Mar 15, 2013 13.73 13.75 13.34 13.41 13,671,278 -0.35(-2.53%)
Mar 14, 2013 13.81 13.81 13.61 13.76 4,571,127 +0.05(+0.34%)
Mar 13, 2013 13.65 13.78 13.56 13.71 7,269,881 +0.11(+0.80%)
Mar 12, 2013 13.55 13.62 13.45 13.61 6,169,414 +0.04(+0.27%)
Mar 11, 2013 13.53 13.60 13.45 13.57 5,858,856 -0.02(-0.14%)
Mar 08, 2013 13.69 13.69 13.43 13.59 5,135,066 -0.12(-0.87%)
Mar 07, 2013 13.40 13.74 13.36 13.71 12,085,691 +0.29(+2.18%)
Mar 06, 2013 13.37 13.57 13.32 13.41 9,639,957 +0.07(+0.55%)
Mar 05, 2013 13.23 13.35 13.17 13.34 5,353,559 +0.19(+1.43%)
Mar 04, 2013 13.09 13.26 13.02 13.15 4,321,434 +0.01(+0.11%)
Mar 01, 2013 13.06 13.16 12.85 13.14 4,985,891 +0.05(+0.38%)
Feb 28, 2013 13.17 13.31 13.05 13.09 8,149,483 +0.03(+0.25%)
Feb 27, 2013 13.01 13.18 12.85 13.06 12,741,304 +0.07(+0.56%)
Feb 26, 2013 13.11 13.19 12.89 12.98 13,070,456 -0.30(-2.27%)
Feb 22, 2013 13.10 13.33 13.03 13.28 9,384,081 +0.21(+1.61%)
Feb 21, 2013 13.04 13.18 12.95 13.07 11,711,716 +0.04(+0.28%)
Feb 20, 2013 13.33 13.39 13.00 13.04 15,103,911 -0.36(-2.67%)
Feb 19, 2013 13.17 13.41 12.80 13.39 16,655,035 +0.24(+1.81%)
Feb 15, 2013 12.87 13.29 12.82 13.16 15,222,328 +0.34(+2.64%)
Feb 14, 2013 12.51 12.88 12.49 12.82 28,722,934 +0.25(+1.97%)
Feb 13, 2013 12.37 12.58 12.26 12.57 19,786,174 +0.20(+1.63%)
Feb 12, 2013 12.41 12.51 12.31 12.37 15,772,576 -0.05(-0.44%)
Feb 11, 2013 12.09 12.68 12.08 12.42 29,138,004 +0.15(+1.19%)
Feb 08, 2013 12.09 12.77 11.81 12.28 61,190,252 +1.24(+11.19%)
Feb 07, 2013 10.91 11.04 10.82 11.04 13,901,280 +0.11(+1.01%)
Feb 06, 2013 10.82 10.98 10.78 10.93 8,796,264 +0.31(+2.93%)
Feb 04, 2013 10.66 10.70 10.50 10.62 7,856,357 -0.05(-0.43%)
Feb 01, 2013 10.45 10.67 10.45 10.67 5,659,975 +0.23(+2.19%)
Jan 31, 2013 10.34 10.51 10.30 10.44 9,882,495 +0.08(+0.80%)
Jan 30, 2013 10.46 10.51 10.32 10.35 5,632,465 -0.10(-0.96%)
Jan 29, 2013 10.41 10.55 10.38 10.46 4,591,460 +0.02(+0.18%)
Jan 28, 2013 10.52 10.60 10.35 10.44 5,405,076 +0.01(+0.09%)
Jan 25, 2013 10.39 10.45 10.35 10.43 4,434,593 +0.04(+0.35%)
Jan 24, 2013 10.43 10.51 10.33 10.39 5,351,900 +0.04(+0.35%)
Jan 23, 2013 10.48 10.53 10.34 10.35 8,331,863 -0.08(-0.79%)
Jan 22, 2013 10.46 10.59 10.38 10.44 4,055,244 +0.04(+0.35%)
Jan 18, 2013 10.41 10.49 10.35 10.40 7,584,827 -0.05(-0.53%)
Jan 17, 2013 10.51 10.57 10.45 10.46 3,878,806 +0.00(+0.00%)
Jan 16, 2013 10.57 10.57 10.41 10.46 5,253,132 -0.14(-1.30%)
Jan 15, 2013 10.47 10.62 10.46 10.59 5,203,766 +0.06(+0.61%)
Jan 14, 2013 10.53 10.61 10.45 10.53 7,894,504 -0.02(-0.17%)
Jan 11, 2013 9.934 10.55 9.888 10.55 23,295,904 +0.54(+5.40%)
Jan 10, 2013 10.06 10.09 9.929 10.01 4,523,418 -0.01(-0.09%)
Jan 09, 2013 10.11 10.12 9.975 10.02 3,811,040 -0.05(-0.46%)
Jan 08, 2013 10.16 10.22 10.03 10.06 6,708,238 -0.17(-1.70%)
Jan 07, 2013 10.21 10.30 10.12 10.24 3,993,005 +0.01(+0.09%)
Jan 04, 2013 10.10 10.26 10.06 10.23 4,446,278 +0.15(+1.45%)
Jan 03, 2013 9.970 10.08 9.961 10.08 7,865,919 +0.06(+0.59%)
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.