Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.11 10.16 9.990 10.06 28,522 +0.15(+1.51%)
Feb 27, 2013 10.05 10.10 9.880 9.910 56,266 -0.12(-1.20%)
Feb 26, 2013 10.07 10.29 10.01 10.03 24,772 +0.05(+0.50%)
Feb 25, 2013 10.66 10.77 9.970 9.980 38,151 -0.61(-5.76%)
Feb 22, 2013 10.42 10.59 10.37 10.59 36,274 +0.20(+1.92%)
Feb 21, 2013 10.02 10.49 10.00 10.39 25,302 +0.36(+3.59%)
Feb 20, 2013 10.30 10.44 10.03 10.03 54,648 -0.29(-2.81%)
Feb 19, 2013 10.11 10.42 10.11 10.32 31,169 +0.27(+2.69%)
Feb 15, 2013 10.40 10.50 10.02 10.05 43,512 -0.22(-2.14%)
Feb 14, 2013 10.32 10.48 10.16 10.27 14,691 -0.09(-0.87%)
Feb 13, 2013 10.31 10.46 10.25 10.36 52,067 +0.10(+0.97%)
Feb 12, 2013 10.24 10.43 9.960 10.26 28,879 -0.01(-0.10%)
Feb 11, 2013 10.45 10.45 10.15 10.27 21,879 +0.10(+0.98%)
Feb 08, 2013 10.23 10.47 10.09 10.17 31,247 -0.01(-0.10%)
Feb 07, 2013 10.23 10.28 9.990 10.18 18,319 -0.06(-0.59%)
Feb 06, 2013 10.18 10.26 10.02 10.24 47,539 -0.06(-0.58%)
Feb 04, 2013 10.76 10.93 10.30 10.30 71,957 -0.55(-5.07%)
Feb 01, 2013 10.57 10.99 10.50 10.85 60,383 +0.37(+3.53%)
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%)
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.