Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.785 8.843 8.734 8.785 34,667,672 +0.00(+0.00%)
Jan 30, 2013 8.968 8.968 8.712 8.785 30,080,908 -0.17(-1.88%)
Jan 29, 2013 8.968 9.092 8.902 8.953 33,273,786 +0.06(+0.66%)
Jan 28, 2013 8.836 8.902 8.690 8.895 43,986,168 -0.07(-0.74%)
Jan 25, 2013 8.909 8.997 8.843 8.961 22,172,722 +0.06(+0.66%)
Jan 24, 2013 8.953 8.975 8.836 8.902 21,790,626 -0.05(-0.57%)
Jan 23, 2013 9.012 9.034 8.924 8.953 16,241,086 -0.06(-0.65%)
Jan 22, 2013 8.851 9.012 8.778 9.012 19,691,786 +0.15(+1.74%)
Jan 18, 2013 9.070 9.070 8.778 8.858 26,597,370 -0.15(-1.63%)
Jan 17, 2013 9.114 9.144 8.990 9.005 22,437,166 -0.16(-1.76%)
Jan 16, 2013 9.239 9.261 9.100 9.166 12,899,150 -0.07(-0.79%)
Jan 15, 2013 9.085 9.246 9.052 9.239 14,182,041 +0.09(+0.96%)
Jan 14, 2013 9.092 9.188 9.048 9.151 13,531,238 +0.04(+0.40%)
Jan 11, 2013 9.092 9.136 8.880 9.114 33,369,840 -0.14(-1.50%)
Jan 10, 2013 9.136 9.290 9.129 9.253 24,976,942 +0.18(+1.94%)
Jan 09, 2013 9.158 9.246 8.983 9.078 33,405,492 -0.06(-0.64%)
Jan 08, 2013 9.224 9.261 9.100 9.136 27,807,286 -0.11(-1.19%)
Jan 07, 2013 9.305 9.356 9.239 9.246 25,464,478 -0.07(-0.79%)
Jan 04, 2013 9.378 9.480 9.261 9.319 30,914,794 -0.03(-0.31%)
Jan 03, 2013 9.415 9.517 9.341 9.349 14,561,575 -0.07(-0.70%)
Jan 02, 2013 9.466 9.473 9.334 9.415 19,182,304 +0.19(+2.06%)
Dec 31, 2012 9.107 9.253 9.048 9.224 16,865,218 +0.10(+1.04%)
Dec 28, 2012 9.136 9.261 9.114 9.129 14,706,919 -0.08(-0.87%)
Dec 27, 2012 9.239 9.246 9.085 9.210 14,070,297 -0.01(-0.08%)
Dec 26, 2012 9.319 9.378 9.180 9.217 10,540,334 -0.11(-1.18%)
Dec 24, 2012 9.239 9.334 9.180 9.327 6,907,385 +0.10(+1.11%)
Dec 21, 2012 9.224 9.327 9.173 9.224 36,459,864 -0.14(-1.49%)
Dec 20, 2012 9.363 9.422 9.327 9.363 24,846,234 +0.01(+0.16%)
Dec 19, 2012 9.480 9.583 9.349 9.349 17,204,772 -0.16(-1.69%)
Dec 18, 2012 9.231 9.532 9.224 9.510 18,430,966 +0.25(+2.69%)
Dec 17, 2012 9.217 9.319 9.180 9.261 15,457,224 +0.02(+0.24%)
Dec 14, 2012 9.349 9.356 9.166 9.239 15,764,914 -0.09(-0.94%)
Dec 13, 2012 9.341 9.440 9.290 9.327 15,448,294 +0.01(+0.08%)
Dec 12, 2012 9.246 9.407 9.217 9.319 17,575,922 +0.10(+1.03%)
Dec 11, 2012 9.275 9.297 9.180 9.224 13,592,904 -0.02(-0.24%)
Dec 10, 2012 9.151 9.297 9.122 9.246 13,913,294 +0.07(+0.72%)
Dec 07, 2012 9.166 9.195 9.056 9.180 13,020,592 +0.04(+0.48%)
Dec 06, 2012 9.027 9.302 8.961 9.136 14,380,622 +0.07(+0.81%)
Dec 05, 2012 8.924 9.129 8.924 9.063 16,931,822 +0.12(+1.31%)
Dec 04, 2012 8.946 9.063 8.858 8.946 26,031,676 -0.01(-0.08%)
Nov 30, 2012 9.034 9.078 8.935 8.953 18,253,562 -0.07(-0.81%)
Nov 29, 2012 8.961 9.085 8.931 9.027 17,573,698 +0.08(+0.90%)
Nov 28, 2012 8.917 8.990 8.829 8.946 28,349,766 +0.07(+0.74%)
Nov 27, 2012 8.851 9.027 8.785 8.880 57,632,824 +0.57(+6.87%)
Nov 26, 2012 8.243 8.316 8.119 8.309 14,514,796 +0.04(+0.53%)
Nov 23, 2012 8.221 8.272 8.170 8.265 4,854,145 +0.12(+1.53%)
Nov 21, 2012 8.185 8.214 8.060 8.141 19,076,690 -0.04(-0.54%)
Nov 20, 2012 8.148 8.294 8.130 8.185 17,813,768 +0.10(+1.18%)
Nov 19, 2012 8.068 8.097 8.016 8.089 11,522,555 +0.11(+1.38%)
Nov 16, 2012 7.972 8.016 7.841 7.980 24,582,220 +0.01(+0.18%)
Nov 15, 2012 8.016 8.067 7.928 7.965 24,377,644 -0.04(-0.55%)
Nov 14, 2012 8.155 8.192 7.987 8.009 19,340,102 -0.10(-1.17%)
Nov 13, 2012 8.169 8.217 8.082 8.104 13,986,908 -0.08(-0.98%)
Nov 12, 2012 8.249 8.278 8.148 8.184 12,906,662 -0.05(-0.62%)
Nov 09, 2012 8.329 8.329 8.206 8.235 15,732,649 -0.04(-0.53%)
Nov 08, 2012 8.395 8.424 8.264 8.278 23,547,968 -0.08(-0.96%)
Nov 07, 2012 8.591 8.620 8.351 8.358 21,330,202 -0.28(-3.28%)
Nov 06, 2012 8.633 8.692 8.583 8.641 16,538,909 +0.04(+0.42%)
Nov 05, 2012 8.482 8.649 8.453 8.605 11,570,509 +0.11(+1.28%)
Nov 02, 2012 8.627 8.627 8.460 8.496 18,648,912 -0.03(-0.34%)
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.