Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.774 9.953 9.725 9.896 15,354,254 +0.14(+1.46%)
Apr 29, 2013 9.639 9.810 9.603 9.753 9,613,604 +0.16(+1.71%)
Apr 26, 2013 9.603 9.617 9.553 9.589 11,504,267 +0.01(+0.07%)
Apr 25, 2013 9.439 9.681 9.368 9.582 10,319,591 +0.16(+1.66%)
Apr 24, 2013 9.382 9.454 9.304 9.425 5,222,965 +0.06(+0.68%)
Apr 23, 2013 9.254 9.397 9.183 9.361 6,977,451 +0.16(+1.78%)
Apr 22, 2013 9.169 9.261 9.041 9.197 5,394,105 +0.04(+0.39%)
Apr 19, 2013 8.920 9.169 8.920 9.162 7,141,924 +0.18(+1.98%)
Apr 18, 2013 8.998 9.026 8.920 8.984 9,059,021 -0.01(-0.16%)
Apr 17, 2013 9.098 9.112 8.873 8.998 13,759,301 -0.16(-1.79%)
Apr 16, 2013 9.076 9.183 9.044 9.162 5,318,590 +0.13(+1.42%)
Apr 15, 2013 9.304 9.397 9.012 9.034 7,874,193 -0.29(-3.13%)
Apr 12, 2013 9.162 9.325 9.147 9.325 5,852,164 +0.12(+1.31%)
Apr 11, 2013 9.162 9.240 9.147 9.204 6,479,488 +0.06(+0.62%)
Apr 10, 2013 9.062 9.204 9.019 9.147 7,405,632 +0.15(+1.66%)
Apr 09, 2013 8.998 9.055 8.905 8.998 9,609,059 +0.04(+0.40%)
Apr 08, 2013 8.827 8.977 8.799 8.962 12,571,094 +0.11(+1.29%)
Apr 05, 2013 8.806 8.955 8.799 8.848 9,220,711 -0.07(-0.80%)
Apr 04, 2013 8.877 8.984 8.863 8.920 4,578,014 +0.05(+0.56%)
Apr 03, 2013 8.913 8.948 8.834 8.870 6,884,091 -0.04(-0.40%)
Apr 02, 2013 8.927 8.934 8.848 8.905 4,304,110 +0.00(+0.00%)
Apr 01, 2013 8.948 8.977 8.820 8.905 4,239,663 -0.04(-0.48%)
Mar 28, 2013 8.948 8.977 8.877 8.948 5,648,196 +0.02(+0.24%)
Mar 27, 2013 8.777 8.934 8.727 8.927 6,382,425 +0.11(+1.21%)
Mar 26, 2013 8.820 8.905 8.784 8.820 7,093,310 +0.06(+0.73%)
Mar 25, 2013 8.891 8.927 8.720 8.756 8,657,755 -0.08(-0.89%)
Mar 22, 2013 8.877 8.902 8.806 8.834 7,129,517 -0.01(-0.08%)
Mar 21, 2013 8.991 9.034 8.838 8.841 6,796,416 -0.19(-2.05%)
Mar 20, 2013 8.898 9.055 8.898 9.026 10,316,728 +0.16(+1.85%)
Mar 19, 2013 8.870 8.891 8.749 8.863 6,841,098 +0.04(+0.48%)
Mar 18, 2013 8.827 8.920 8.735 8.820 11,382,443 -0.08(-0.88%)
Mar 15, 2013 8.913 8.977 8.813 8.898 12,547,305 -0.05(-0.56%)
Mar 14, 2013 8.991 9.062 8.920 8.948 12,435,206 -0.05(-0.55%)
Mar 13, 2013 8.913 9.048 8.870 8.998 6,698,414 +0.06(+0.72%)
Mar 12, 2013 8.884 8.987 8.870 8.934 5,831,367 +0.03(+0.32%)
Mar 11, 2013 8.756 8.920 8.756 8.905 6,862,143 +0.13(+1.46%)
Mar 08, 2013 8.820 8.822 8.692 8.777 6,158,600 +0.01(+0.08%)
Mar 07, 2013 8.792 8.813 8.720 8.770 7,053,287 -0.03(-0.32%)
Mar 06, 2013 8.742 8.841 8.720 8.799 9,396,812 +0.13(+1.48%)
Mar 05, 2013 8.571 8.706 8.550 8.671 9,090,962 +0.11(+1.33%)
Mar 04, 2013 8.485 8.592 8.414 8.557 14,043,835 +0.06(+0.75%)
Mar 01, 2013 8.229 8.500 8.201 8.493 11,061,955 +0.22(+2.67%)
Feb 28, 2013 8.318 8.372 8.261 8.272 12,245,310 -0.01(-0.17%)
Feb 27, 2013 7.880 8.396 7.838 8.286 16,832,100 +0.49(+6.30%)
Feb 26, 2013 7.766 7.838 7.688 7.795 7,106,977 +0.04(+0.46%)
Feb 25, 2013 8.023 8.058 7.752 7.759 10,081,509 -0.23(-2.94%)
Feb 22, 2013 7.916 7.994 7.887 7.994 4,980,819 +0.12(+1.54%)
Feb 21, 2013 8.080 8.087 7.859 7.873 5,761,628 -0.22(-2.73%)
Feb 20, 2013 8.087 8.130 8.051 8.094 12,152,592 +0.00(+0.00%)
Feb 19, 2013 7.952 8.094 7.952 8.094 6,388,766 +0.14(+1.79%)
Feb 15, 2013 7.987 8.001 7.909 7.952 5,789,821 -0.03(-0.36%)
Feb 14, 2013 8.051 8.101 7.980 7.980 6,872,509 -0.09(-1.15%)
Feb 13, 2013 8.051 8.137 8.051 8.073 6,287,697 +0.02(+0.27%)
Feb 12, 2013 7.994 8.065 7.952 8.051 7,052,191 +0.08(+0.98%)
Feb 11, 2013 7.873 7.987 7.841 7.973 8,056,815 +0.09(+1.17%)
Feb 08, 2013 7.916 7.927 7.823 7.880 9,009,926 -0.03(-0.36%)
Feb 07, 2013 7.873 7.930 7.823 7.909 7,687,396 +0.04(+0.45%)
Feb 06, 2013 7.795 7.895 7.781 7.873 5,651,566 +0.10(+1.28%)
Feb 04, 2013 7.895 7.909 7.759 7.774 6,184,291 -0.09(-1.18%)
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.