Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.98 12.07 11.89 12.05 3,662,411 +0.08(+0.67%)
Mar 27, 2013 11.99 12.01 11.87 11.96 3,099,417 -0.08(-0.67%)
Mar 26, 2013 11.90 12.05 11.84 12.05 3,176,747 +0.18(+1.53%)
Mar 25, 2013 11.92 11.97 11.75 11.86 2,614,310 +0.01(+0.04%)
Mar 22, 2013 11.82 11.95 11.81 11.86 3,116,244 +0.02(+0.13%)
Mar 21, 2013 11.89 11.93 11.81 11.84 4,863,002 -0.04(-0.30%)
Mar 20, 2013 11.87 11.89 11.80 11.88 2,333,823 +0.08(+0.66%)
Mar 19, 2013 11.73 11.84 11.70 11.80 2,707,428 +0.02(+0.13%)
Mar 18, 2013 11.74 11.81 11.70 11.79 3,318,840 -0.08(-0.63%)
Mar 15, 2013 11.69 11.88 11.61 11.86 4,479,204 +0.16(+1.35%)
Mar 14, 2013 11.59 11.72 11.48 11.70 3,201,352 +0.16(+1.41%)
Mar 13, 2013 11.62 11.64 11.49 11.54 2,266,581 -0.06(-0.49%)
Mar 12, 2013 11.64 11.64 11.51 11.60 1,443,297 -0.04(-0.33%)
Mar 11, 2013 11.55 11.64 11.54 11.64 1,746,846 +0.08(+0.65%)
Mar 08, 2013 11.68 11.68 11.50 11.56 2,186,322 -0.03(-0.29%)
Mar 07, 2013 11.62 11.69 11.49 11.59 2,325,481 -0.02(-0.18%)
Mar 06, 2013 11.59 11.65 11.54 11.62 2,715,248 +0.05(+0.42%)
Mar 05, 2013 11.71 11.72 11.50 11.57 3,661,005 -0.11(-0.95%)
Mar 04, 2013 11.55 11.68 11.50 11.68 2,771,730 +0.11(+0.94%)
Mar 01, 2013 11.50 11.60 11.48 11.57 2,857,669 +0.04(+0.31%)
Feb 28, 2013 11.46 11.53 11.44 11.53 2,651,318 +0.01(+0.11%)
Feb 27, 2013 11.26 11.52 11.24 11.52 3,300,664 +0.21(+1.90%)
Feb 26, 2013 11.31 11.32 11.19 11.30 2,163,981 +0.08(+0.67%)
Feb 25, 2013 11.36 11.41 11.22 11.23 2,076,342 -0.15(-1.32%)
Feb 22, 2013 11.27 11.39 11.26 11.38 1,732,284 -0.00(-0.02%)
Feb 21, 2013 11.39 11.42 11.27 11.38 2,601,559 -0.02(-0.20%)
Feb 20, 2013 11.44 11.46 11.35 11.41 2,827,554 -0.05(-0.45%)
Feb 19, 2013 11.37 11.51 11.36 11.46 2,072,296 +0.03(+0.27%)
Feb 15, 2013 11.32 11.47 11.31 11.43 2,932,326 +0.00(+0.00%)
Feb 14, 2013 11.39 11.61 11.33 11.43 2,382,079 -0.01(-0.05%)
Feb 13, 2013 11.46 11.48 11.40 11.43 1,299,744 +0.07(+0.59%)
Feb 12, 2013 11.35 11.42 11.33 11.37 2,247,007 +0.02(+0.13%)
Feb 11, 2013 11.32 11.38 11.26 11.35 1,541,888 -0.01(-0.11%)
Feb 08, 2013 11.36 11.42 11.31 11.36 2,460,720 -0.07(-0.58%)
Feb 07, 2013 11.42 11.44 11.37 11.43 5,302,407 +0.01(+0.04%)
Feb 06, 2013 11.35 11.44 11.35 11.42 1,759,309 +0.04(+0.31%)
Feb 04, 2013 11.32 11.39 11.22 11.39 1,956,719 +0.06(+0.56%)
Feb 01, 2013 11.24 11.37 11.23 11.32 1,427,362 +0.16(+1.46%)
Jan 31, 2013 11.24 11.32 11.16 11.16 2,956,797 -0.10(-0.88%)
Jan 30, 2013 11.34 11.38 11.22 11.26 1,781,440 -0.09(-0.76%)
Jan 29, 2013 11.33 11.39 11.33 11.35 1,924,062 +0.05(+0.47%)
Jan 28, 2013 11.23 11.31 11.19 11.29 6,017,832 +0.09(+0.82%)
Jan 25, 2013 11.19 11.21 11.17 11.20 2,808,230 +0.01(+0.09%)
Jan 24, 2013 11.16 11.22 11.14 11.19 2,925,052 -0.02(-0.14%)
Jan 23, 2013 11.27 11.28 11.19 11.21 2,932,714 -0.05(-0.48%)
Jan 22, 2013 11.32 11.34 11.21 11.26 3,334,800 -0.10(-0.92%)
Jan 18, 2013 11.33 11.37 11.29 11.37 1,820,262 -0.01(-0.04%)
Jan 17, 2013 11.34 11.40 11.33 11.37 1,855,914 +0.04(+0.36%)
Jan 16, 2013 11.36 11.40 11.30 11.33 1,732,158 -0.10(-0.87%)
Jan 15, 2013 11.36 11.44 11.35 11.43 1,991,622 +0.01(+0.09%)
Jan 14, 2013 11.41 11.45 11.36 11.42 2,501,988 +0.01(+0.07%)
Jan 11, 2013 11.32 11.42 11.28 11.41 2,556,172 +0.11(+0.95%)
Jan 10, 2013 11.15 11.33 11.09 11.30 2,134,499 +0.24(+2.17%)
Jan 09, 2013 11.18 11.19 11.00 11.06 2,485,304 -0.12(-1.07%)
Jan 08, 2013 11.11 11.19 11.09 11.18 2,725,647 +0.04(+0.37%)
Jan 07, 2013 11.12 11.21 11.09 11.14 9,148,451 -0.01(-0.09%)
Jan 04, 2013 11.13 11.18 11.09 11.15 1,665,080 +0.04(+0.37%)
Jan 03, 2013 11.18 11.18 11.06 11.11 2,289,920 -0.03(-0.30%)
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.