Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.38 14.54 14.25 14.29 7,461,309 +0.04(+0.25%)
Feb 27, 2013 14.21 14.40 14.03 14.26 11,665,378 +0.08(+0.56%)
Feb 26, 2013 14.32 14.41 14.08 14.18 11,966,735 -0.33(-2.27%)
Feb 22, 2013 14.31 14.56 14.23 14.51 8,591,652 +0.23(+1.61%)
Feb 21, 2013 14.24 14.40 14.14 14.28 10,722,733 +0.04(+0.28%)
Feb 20, 2013 14.56 14.62 14.20 14.24 13,828,477 -0.39(-2.67%)
Feb 19, 2013 14.38 14.65 13.98 14.63 15,248,618 +0.26(+1.81%)
Feb 15, 2013 14.06 14.52 14.00 14.37 13,936,895 +0.37(+2.64%)
Feb 14, 2013 13.66 14.07 13.64 14.00 26,297,456 +0.27(+1.97%)
Feb 13, 2013 13.51 13.74 13.39 13.73 18,115,352 +0.22(+1.63%)
Feb 12, 2013 13.55 13.66 13.44 13.51 14,440,678 -0.06(-0.44%)
Feb 11, 2013 13.21 13.85 13.19 13.57 26,677,476 +0.16(+1.19%)
Feb 08, 2013 13.20 13.94 12.90 13.41 56,023,108 +1.35(+11.19%)
Feb 07, 2013 11.92 12.06 11.81 12.06 12,727,401 +0.12(+1.01%)
Feb 06, 2013 11.82 11.99 11.77 11.94 8,053,473 +0.34(+2.93%)
Feb 04, 2013 11.64 11.69 11.47 11.60 7,192,936 -0.05(-0.43%)
Feb 01, 2013 11.41 11.65 11.41 11.65 5,182,025 +0.25(+2.19%)
Jan 31, 2013 11.29 11.48 11.25 11.40 9,047,978 +0.09(+0.80%)
Jan 30, 2013 11.42 11.48 11.27 11.31 5,156,838 -0.11(-0.96%)
Jan 29, 2013 11.37 11.52 11.34 11.42 4,203,739 +0.02(+0.18%)
Jan 28, 2013 11.49 11.58 11.31 11.40 4,948,650 +0.01(+0.09%)
Jan 25, 2013 11.35 11.41 11.30 11.39 4,060,119 +0.04(+0.35%)
Jan 24, 2013 11.39 11.47 11.28 11.35 4,899,965 +0.04(+0.35%)
Jan 23, 2013 11.45 11.50 11.29 11.31 7,628,288 -0.09(-0.79%)
Jan 22, 2013 11.42 11.57 11.34 11.40 3,712,804 +0.04(+0.35%)
Jan 18, 2013 11.37 11.46 11.30 11.36 6,944,335 -0.06(-0.53%)
Jan 17, 2013 11.48 11.54 11.41 11.42 3,551,265 +0.00(+0.00%)
Jan 16, 2013 11.54 11.55 11.37 11.42 4,809,537 -0.15(-1.30%)
Jan 15, 2013 11.44 11.60 11.43 11.57 4,764,340 +0.07(+0.61%)
Jan 14, 2013 11.50 11.59 11.41 11.50 7,227,861 -0.02(-0.17%)
Jan 11, 2013 10.85 11.52 10.80 11.52 21,328,706 +0.59(+5.40%)
Jan 10, 2013 10.99 11.02 10.85 10.93 4,141,443 -0.01(-0.09%)
Jan 09, 2013 11.04 11.05 10.89 10.94 3,489,221 -0.05(-0.45%)
Jan 08, 2013 11.10 11.16 10.96 10.99 6,141,768 -0.19(-1.70%)
Jan 07, 2013 11.15 11.25 11.05 11.18 3,655,820 +0.01(+0.09%)
Jan 04, 2013 11.03 11.21 10.99 11.17 4,070,817 +0.16(+1.45%)
Jan 03, 2013 10.89 11.01 10.88 11.01 7,201,690 +0.06(+0.59%)
Jan 02, 2013 10.88 10.95 10.61 10.95 6,091,825 +0.34(+3.16%)
Dec 31, 2012 10.50 10.67 10.48 10.61 6,011,181 +0.05(+0.47%)
Dec 28, 2012 10.57 10.67 10.52 10.56 4,719,889 -0.03(-0.28%)
Dec 27, 2012 10.63 10.66 10.50 10.59 5,274,077 -0.08(-0.75%)
Dec 26, 2012 10.65 10.75 10.62 10.67 3,604,825 -0.01(-0.09%)
Dec 24, 2012 10.60 10.75 10.59 10.68 2,159,773 +0.03(+0.28%)
Dec 21, 2012 10.54 10.70 10.50 10.65 11,890,827 -0.13(-1.21%)
Dec 20, 2012 10.87 10.91 10.51 10.78 14,616,486 -0.07(-0.64%)
Dec 19, 2012 11.17 11.17 10.73 10.85 12,672,412 -0.26(-2.35%)
Dec 18, 2012 11.19 11.27 10.99 11.11 9,376,667 -0.02(-0.13%)
Dec 17, 2012 11.39 11.39 11.04 11.12 9,009,623 -0.29(-2.50%)
Dec 14, 2012 11.46 11.54 11.37 11.41 3,552,102 -0.08(-0.70%)
Dec 13, 2012 11.47 11.59 11.41 11.49 5,293,305 -0.01(-0.09%)
Dec 12, 2012 11.59 11.74 11.46 11.50 8,374,579 -0.08(-0.69%)
Dec 11, 2012 11.47 11.61 11.36 11.58 10,640,536 +0.15(+1.31%)
Dec 10, 2012 11.32 11.48 11.29 11.43 4,866,657 +0.09(+0.79%)
Dec 07, 2012 11.41 11.50 11.21 11.34 7,298,425 -0.02(-0.18%)
Dec 06, 2012 11.25 11.40 11.20 11.36 6,417,909 +0.13(+1.16%)
Dec 05, 2012 11.26 11.39 11.20 11.23 5,845,681 -0.04(-0.40%)
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.