Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.500 9.590 9.370 9.570 0 -0.02(-0.21%)
Apr 29, 2013 9.480 9.820 9.480 9.590 23,980 +0.13(+1.37%)
Apr 26, 2013 9.440 9.630 9.440 9.460 41,812 -0.05(-0.53%)
Apr 25, 2013 9.400 9.840 9.400 9.510 44,959 +0.15(+1.60%)
Apr 24, 2013 9.130 9.360 9.070 9.360 24,402 +0.21(+2.30%)
Apr 23, 2013 9.170 9.170 9.030 9.150 24,114 +0.09(+0.99%)
Apr 22, 2013 9.090 9.150 8.950 9.060 29,204 +0.01(+0.11%)
Apr 19, 2013 9.010 9.260 8.920 9.050 25,887 +0.06(+0.67%)
Apr 18, 2013 8.850 9.320 8.850 8.990 56,653 +0.12(+1.35%)
Apr 17, 2013 8.800 9.040 8.690 8.870 55,907 -0.01(-0.11%)
Apr 16, 2013 8.790 9.030 8.675 8.880 76,446 +0.23(+2.66%)
Apr 15, 2013 9.020 9.095 8.630 8.650 94,479 -0.42(-4.63%)
Apr 12, 2013 9.450 9.450 9.030 9.070 24,984 -0.47(-4.93%)
Apr 11, 2013 9.400 9.670 9.400 9.540 30,750 +0.12(+1.27%)
Apr 10, 2013 9.110 9.490 9.100 9.420 43,105 +0.28(+3.06%)
Apr 09, 2013 9.180 9.410 9.060 9.140 33,858 -0.05(-0.54%)
Apr 08, 2013 8.920 9.220 8.840 9.190 35,930 +0.34(+3.84%)
Apr 05, 2013 8.770 8.990 8.770 8.850 73,450 -0.11(-1.23%)
Apr 04, 2013 9.040 9.100 8.900 8.960 25,799 -0.09(-0.99%)
Apr 03, 2013 9.180 9.250 9.000 9.050 47,794 -0.13(-1.42%)
Apr 02, 2013 9.280 9.350 9.150 9.180 97,035 -0.05(-0.54%)
Apr 01, 2013 9.310 9.580 9.170 9.230 48,251 -0.13(-1.39%)
Mar 28, 2013 9.430 9.570 9.180 9.360 92,820 -0.03(-0.32%)
Mar 27, 2013 9.390 9.450 9.130 9.390 31,885 -0.05(-0.53%)
Mar 26, 2013 9.430 9.480 9.320 9.440 31,711 +0.05(+0.53%)
Mar 25, 2013 9.240 9.490 9.240 9.390 31,672 +0.06(+0.64%)
Mar 22, 2013 9.330 9.540 9.250 9.330 26,340 +0.02(+0.21%)
Mar 21, 2013 9.200 9.450 9.190 9.310 20,759 -0.03(-0.32%)
Mar 20, 2013 9.340 9.420 9.250 9.340 57,581 +0.04(+0.43%)
Mar 19, 2013 9.430 9.530 9.260 9.300 60,141 -0.13(-1.38%)
Mar 18, 2013 9.430 9.590 9.360 9.430 18,928 -0.11(-1.15%)
Mar 15, 2013 9.640 9.680 9.381 9.540 103,586 -0.08(-0.83%)
Mar 14, 2013 9.630 9.680 9.540 9.620 20,695 -0.01(-0.10%)
Mar 13, 2013 9.390 9.670 9.390 9.630 30,561 +0.28(+2.99%)
Mar 12, 2013 9.370 9.420 9.190 9.350 34,895 -0.02(-0.21%)
Mar 11, 2013 9.700 9.750 9.270 9.370 46,671 -0.40(-4.09%)
Mar 08, 2013 10.15 10.15 9.690 9.770 41,464 -0.23(-2.30%)
Mar 07, 2013 9.520 10.06 9.520 10.00 36,745 +0.45(+4.71%)
Mar 06, 2013 9.740 9.800 9.350 9.550 18,982 -0.18(-1.85%)
Mar 05, 2013 9.530 9.755 9.390 9.730 32,075 +0.25(+2.64%)
Mar 04, 2013 9.630 9.640 9.250 9.480 59,122 -0.15(-1.56%)
Mar 01, 2013 9.640 9.690 9.500 9.630 66,225 -0.43(-4.27%)
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%)
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.