Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 8.564 8.624 8.434 8.549 4,877,994 +0.06(+0.75%)
Jan 31, 2013 8.366 8.570 8.348 8.486 7,524,079 +0.07(+0.78%)
Jan 30, 2013 8.416 8.492 8.305 8.420 6,463,327 +0.06(+0.69%)
Jan 29, 2013 8.399 8.420 8.233 8.362 5,248,031 -0.01(-0.07%)
Jan 28, 2013 8.323 8.496 8.290 8.368 6,842,989 +0.08(+0.94%)
Jan 25, 2013 8.171 8.385 8.109 8.290 9,603,242 +0.18(+2.21%)
Jan 24, 2013 8.319 8.383 7.858 8.111 24,637,910 -0.18(-2.16%)
Jan 23, 2013 8.506 8.506 8.138 8.290 15,737,531 -0.20(-2.33%)
Jan 22, 2013 8.564 8.667 8.414 8.488 6,073,136 -0.09(-1.08%)
Jan 18, 2013 8.617 8.626 8.531 8.580 3,374,969 -0.02(-0.29%)
Jan 17, 2013 8.774 8.774 8.580 8.605 7,568,952 -0.11(-1.30%)
Jan 16, 2013 8.794 8.842 8.652 8.718 8,416,768 -0.07(-0.80%)
Jan 15, 2013 8.907 8.922 8.699 8.788 9,385,577 -0.15(-1.73%)
Jan 14, 2013 8.942 8.947 8.817 8.942 4,175,977 +0.02(+0.18%)
Jan 11, 2013 8.912 8.994 8.813 8.926 6,807,586 +0.05(+0.51%)
Jan 10, 2013 9.387 9.407 8.800 8.881 12,337,347 -0.48(-5.08%)
Jan 09, 2013 9.395 9.488 9.292 9.356 4,164,821 +0.00(+0.05%)
Jan 08, 2013 9.518 9.636 9.323 9.352 5,205,875 -0.12(-1.24%)
Jan 07, 2013 9.557 9.644 9.321 9.469 7,783,127 -0.19(-1.94%)
Jan 04, 2013 9.619 9.669 9.562 9.656 2,547,851 +0.09(+0.97%)
Jan 03, 2013 9.638 9.669 9.525 9.564 4,999,526 -0.10(-1.09%)
Jan 02, 2013 9.712 9.749 9.582 9.669 7,828,209 -0.03(-0.34%)
Dec 31, 2012 9.459 9.885 9.401 9.701 6,845,823 +0.19(+2.01%)
Dec 28, 2012 9.508 9.660 9.469 9.510 2,869,355 -0.03(-0.37%)
Dec 27, 2012 9.463 9.605 9.422 9.545 3,438,406 +0.10(+1.09%)
Dec 26, 2012 9.557 9.584 9.428 9.442 3,006,511 -0.13(-1.31%)
Dec 24, 2012 9.533 9.605 9.434 9.568 1,449,217 +0.01(+0.13%)
Dec 21, 2012 9.352 9.647 9.352 9.555 6,534,153 -0.02(-0.19%)
Dec 20, 2012 9.730 9.730 9.541 9.574 7,135,983 -0.15(-1.57%)
Dec 19, 2012 9.568 9.870 9.536 9.726 7,048,220 +0.12(+1.24%)
Dec 18, 2012 9.492 9.664 9.438 9.607 6,684,478 +0.15(+1.57%)
Dec 17, 2012 9.304 9.479 9.259 9.459 5,291,479 +0.17(+1.84%)
Dec 14, 2012 9.267 9.401 9.235 9.288 3,010,468 -0.00(-0.02%)
Dec 13, 2012 9.364 9.364 9.226 9.290 4,648,438 -0.02(-0.22%)
Dec 12, 2012 9.272 9.385 9.228 9.311 6,681,999 +0.13(+1.39%)
Dec 11, 2012 9.010 9.216 8.973 9.183 6,094,097 +0.24(+2.67%)
Dec 10, 2012 9.177 9.232 8.936 8.944 8,991,793 -0.29(-3.18%)
Dec 07, 2012 9.272 9.318 9.121 9.239 4,275,051 -0.01(-0.13%)
Dec 06, 2012 9.049 9.292 9.021 9.251 7,042,022 +0.23(+2.55%)
Dec 05, 2012 8.918 9.072 8.918 9.021 7,848,441 +0.07(+0.81%)
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.