Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.63 10.85 10.43 10.48 75,128 -0.15(-1.41%)
Jan 30, 2013 10.95 11.00 10.60 10.63 52,974 -0.37(-3.36%)
Jan 29, 2013 10.75 11.06 10.58 11.00 46,379 +0.21(+1.95%)
Jan 28, 2013 10.30 10.95 10.30 10.79 42,045 +0.48(+4.66%)
Jan 25, 2013 10.58 10.66 10.27 10.31 32,768 -0.18(-1.72%)
Jan 24, 2013 10.54 10.72 10.38 10.49 87,336 -0.05(-0.47%)
Jan 23, 2013 10.72 10.80 10.45 10.54 42,058 -0.14(-1.31%)
Jan 22, 2013 10.58 10.75 10.47 10.68 70,382 +0.13(+1.23%)
Jan 18, 2013 10.47 10.79 10.34 10.55 73,689 +0.10(+0.96%)
Jan 17, 2013 10.39 10.64 10.24 10.45 40,023 +0.14(+1.36%)
Jan 16, 2013 10.43 10.55 10.31 10.31 38,736 -0.12(-1.15%)
Jan 15, 2013 10.38 10.59 10.30 10.43 24,695 -0.06(-0.57%)
Jan 14, 2013 10.56 10.79 10.37 10.49 36,735 -0.15(-1.41%)
Jan 11, 2013 10.54 10.90 10.54 10.64 25,041 +0.08(+0.76%)
Jan 10, 2013 10.70 10.70 10.37 10.56 15,496 -0.11(-1.03%)
Jan 09, 2013 10.47 10.80 10.15 10.67 38,079 +0.27(+2.60%)
Jan 08, 2013 10.88 10.94 10.38 10.40 85,436 -0.46(-4.24%)
Jan 07, 2013 10.74 10.94 10.57 10.86 42,689 +0.02(+0.18%)
Jan 04, 2013 11.29 11.29 10.80 10.84 50,862 -0.37(-3.30%)
Jan 03, 2013 11.41 11.46 11.07 11.21 43,039 -0.21(-1.84%)
Jan 02, 2013 11.06 11.49 10.82 11.42 112,883 +0.60(+5.55%)
Dec 31, 2012 10.42 10.88 10.39 10.82 26,052 +0.45(+4.34%)
Dec 28, 2012 10.45 10.67 10.32 10.37 20,437 -0.11(-1.05%)
Dec 27, 2012 10.69 10.69 10.14 10.48 25,253 -0.05(-0.47%)
Dec 26, 2012 10.82 11.06 10.50 10.53 29,516 -0.22(-2.05%)
Dec 24, 2012 11.00 11.03 9.980 10.75 14,607 -0.27(-2.45%)
Dec 21, 2012 11.14 11.50 10.75 11.02 261,983 -0.19(-1.69%)
Dec 20, 2012 10.88 11.26 10.70 11.21 64,695 +0.31(+2.84%)
Dec 19, 2012 10.85 11.10 10.73 10.90 76,498 -0.01(-0.09%)
Dec 18, 2012 9.930 11.03 9.754 10.91 91,548 +0.95(+9.54%)
Dec 17, 2012 9.710 9.980 9.710 9.960 47,828 +0.28(+2.89%)
Dec 14, 2012 9.620 9.820 9.620 9.680 45,821 +0.00(+0.00%)
Dec 13, 2012 9.600 9.770 9.570 9.680 57,130 +0.12(+1.26%)
Dec 12, 2012 9.850 9.890 9.450 9.560 42,856 -0.30(-3.04%)
Dec 11, 2012 9.500 9.890 9.300 9.860 60,468 +0.47(+5.01%)
Dec 10, 2012 9.200 9.400 9.070 9.390 80,975 +0.24(+2.62%)
Dec 07, 2012 9.160 9.180 8.970 9.150 25,033 +0.07(+0.77%)
Dec 06, 2012 9.180 9.180 8.880 9.080 14,018 -0.12(-1.30%)
Dec 05, 2012 9.350 9.350 8.990 9.200 26,586 -0.07(-0.76%)
Dec 04, 2012 9.420 9.620 9.210 9.270 41,111 -0.43(-4.43%)
Nov 30, 2012 9.590 9.760 9.530 9.700 72,610 +0.11(+1.15%)
Nov 29, 2012 9.150 9.650 9.010 9.590 40,281 +0.52(+5.73%)
Nov 28, 2012 8.850 9.110 8.780 9.070 41,575 +0.11(+1.23%)
Nov 27, 2012 8.960 9.100 8.950 8.960 43,529 +0.02(+0.22%)
Nov 26, 2012 8.930 9.040 8.800 8.940 26,768 -0.06(-0.67%)
Nov 23, 2012 9.050 9.089 8.900 9.000 18,438 +0.01(+0.11%)
Nov 21, 2012 8.810 9.350 7.960 8.990 23,502 +0.17(+1.93%)
Nov 20, 2012 8.750 8.940 8.680 8.820 39,913 -0.04(-0.45%)
Nov 19, 2012 8.780 8.950 8.710 8.860 40,084 +0.09(+1.03%)
Nov 16, 2012 8.730 8.910 8.530 8.770 50,893 +0.01(+0.11%)
Nov 15, 2012 8.670 8.910 8.670 8.760 50,472 +0.03(+0.34%)
Nov 14, 2012 8.580 8.820 8.490 8.730 67,607 +0.19(+2.22%)
Nov 13, 2012 8.890 8.910 8.530 8.540 30,027 -0.22(-2.51%)
Nov 12, 2012 8.790 8.881 8.570 8.760 18,542 -0.02(-0.23%)
Nov 09, 2012 8.370 8.810 8.320 8.780 51,810 +0.39(+4.65%)
Nov 08, 2012 8.390 8.560 8.360 8.390 41,606 -0.05(-0.59%)
Nov 07, 2012 8.580 9.800 8.440 8.440 71,361 -0.35(-3.98%)
Nov 06, 2012 8.720 8.900 8.655 8.790 26,151 +0.02(+0.23%)
Nov 05, 2012 8.700 9.040 8.700 8.770 39,770 -0.03(-0.34%)
Nov 02, 2012 8.910 9.130 8.800 8.800 55,855 -0.09(-1.01%)
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.