Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.481 9.754 9.415 9.738 7,469,132 +0.28(+2.98%)
Apr 29, 2013 9.595 9.636 9.431 9.456 5,488,179 -0.08(-0.85%)
Apr 26, 2013 9.644 9.644 9.512 9.537 4,376,936 -0.14(-1.41%)
Apr 25, 2013 9.467 9.680 9.436 9.673 0 +0.24(+2.50%)
Apr 24, 2013 9.225 9.440 9.225 9.438 0 +0.17(+1.88%)
Apr 23, 2013 9.212 9.272 9.140 9.264 2,388,665 +0.11(+1.20%)
Apr 22, 2013 9.094 9.181 8.966 9.154 2,900,223 +0.08(+0.87%)
Apr 19, 2013 9.049 9.109 8.999 9.076 3,406,058 +0.04(+0.39%)
Apr 18, 2013 9.138 9.177 8.958 9.040 4,752,184 -0.11(-1.24%)
Apr 17, 2013 9.206 9.268 9.076 9.154 3,688,177 -0.14(-1.47%)
Apr 16, 2013 9.208 9.291 9.138 9.291 3,508,914 +0.16(+1.79%)
Apr 15, 2013 9.142 9.182 9.090 9.127 3,598,074 -0.04(-0.41%)
Apr 12, 2013 9.165 9.230 9.094 9.165 10,067,780 -0.01(-0.11%)
Apr 11, 2013 9.462 9.485 9.167 9.175 12,400,938 -0.32(-3.33%)
Apr 10, 2013 9.218 9.535 9.195 9.491 6,583,326 +0.29(+3.10%)
Apr 09, 2013 9.165 9.263 9.123 9.206 3,705,657 +0.04(+0.45%)
Apr 08, 2013 9.189 9.217 9.088 9.165 2,830,079 -0.03(-0.32%)
Apr 05, 2013 9.080 9.253 9.065 9.193 2,665,636 -0.03(-0.29%)
Apr 04, 2013 9.227 9.233 9.158 9.220 4,348,087 -0.03(-0.34%)
Apr 03, 2013 9.289 9.390 9.171 9.251 6,209,929 -0.08(-0.84%)
Apr 02, 2013 9.280 9.431 9.206 9.330 5,095,321 +0.25(+2.72%)
Apr 01, 2013 9.206 9.289 9.069 9.083 5,710,324 -0.16(-1.73%)
Mar 28, 2013 9.090 9.266 9.076 9.243 3,924,331 +0.16(+1.78%)
Mar 27, 2013 9.082 9.160 9.071 9.082 5,000,921 -0.09(-0.95%)
Mar 26, 2013 9.229 9.243 9.117 9.169 3,513,317 +0.01(+0.16%)
Mar 25, 2013 9.162 9.170 9.086 9.154 3,338,191 +0.03(+0.36%)
Mar 22, 2013 9.069 9.204 9.045 9.121 3,606,848 +0.08(+0.89%)
Mar 21, 2013 9.028 9.119 9.028 9.040 3,967,696 -0.08(-0.86%)
Mar 20, 2013 8.931 9.152 8.927 9.119 4,503,985 +0.23(+2.54%)
Mar 19, 2013 8.918 8.987 8.794 8.893 2,648,224 -0.02(-0.23%)
Mar 18, 2013 8.834 8.970 8.792 8.914 2,618,709 -0.02(-0.23%)
Mar 15, 2013 8.976 9.092 8.914 8.935 6,034,227 -0.07(-0.76%)
Mar 14, 2013 8.995 9.036 8.935 9.003 4,786,234 +0.02(+0.25%)
Mar 13, 2013 8.995 9.030 8.920 8.980 3,315,370 -0.01(-0.16%)
Mar 12, 2013 8.985 9.040 8.922 8.995 3,949,366 -0.02(-0.28%)
Mar 11, 2013 8.933 9.030 8.889 9.020 7,733,085 +0.01(+0.07%)
Mar 08, 2013 8.846 9.025 8.846 9.013 6,792,216 +0.17(+1.92%)
Mar 07, 2013 8.767 8.851 8.705 8.844 11,816,437 +0.09(+1.06%)
Mar 06, 2013 8.825 8.862 8.726 8.751 6,925,631 -0.06(-0.73%)
Mar 05, 2013 8.534 8.844 8.435 8.815 10,465,999 +0.34(+3.95%)
Mar 04, 2013 8.503 8.585 8.387 8.480 6,021,548 -0.05(-0.61%)
Mar 01, 2013 8.407 8.554 8.376 8.531 6,791,506 +0.10(+1.20%)
Feb 28, 2013 8.438 8.471 8.283 8.430 7,398,374 -0.02(-0.27%)
Feb 27, 2013 8.424 8.511 8.399 8.453 6,714,739 -0.01(-0.17%)
Feb 26, 2013 8.517 8.554 8.393 8.467 7,470,249 -0.19(-2.25%)
Feb 22, 2013 8.674 8.708 8.598 8.662 7,747,166 +0.06(+0.72%)
Feb 21, 2013 8.565 8.645 8.469 8.600 5,824,370 +0.00(+0.00%)
Feb 20, 2013 8.662 8.685 8.581 8.600 4,916,579 -0.07(-0.76%)
Feb 19, 2013 8.639 8.668 8.509 8.666 10,494,959 +0.04(+0.46%)
Feb 15, 2013 8.583 8.691 8.525 8.627 9,259,394 +0.03(+0.31%)
Feb 14, 2013 8.774 8.788 8.589 8.600 8,210,555 -0.20(-2.23%)
Feb 13, 2013 8.796 8.825 8.732 8.796 8,013,483 -0.01(-0.16%)
Feb 12, 2013 8.905 8.917 8.721 8.811 11,736,695 -0.14(-1.54%)
Feb 11, 2013 9.035 9.049 8.905 8.949 9,718,052 -0.05(-0.50%)
Feb 08, 2013 9.008 9.096 8.558 8.994 12,977,891 -0.03(-0.34%)
Feb 07, 2013 8.963 9.200 8.895 9.025 15,804,259 +0.18(+2.00%)
Feb 06, 2013 8.704 9.002 8.617 8.848 13,355,487 +0.38(+4.49%)
Feb 04, 2013 8.463 8.560 8.416 8.467 5,202,113 -0.08(-0.96%)
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.