Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.44 11.69 11.39 11.68 962,925 +0.32(+2.78%)
Nov 29, 2012 10.89 11.39 10.85 11.37 975,999 +0.32(+2.86%)
Nov 28, 2012 11.11 11.25 10.95 11.05 728,950 -0.07(-0.62%)
Nov 27, 2012 11.18 11.35 11.11 11.12 684,010 -0.01(-0.09%)
Nov 26, 2012 11.11 11.19 10.95 11.13 667,751 -0.02(-0.18%)
Nov 23, 2012 11.07 11.15 10.98 11.15 554,033 +0.14(+1.25%)
Nov 21, 2012 11.19 11.27 10.65 11.01 509,414 -0.11(-1.02%)
Nov 20, 2012 10.84 11.14 10.69 11.12 808,483 +0.29(+2.69%)
Nov 19, 2012 10.63 10.84 10.51 10.83 698,279 +0.34(+3.20%)
Nov 16, 2012 10.56 10.85 10.34 10.50 1,011,195 -0.10(-0.93%)
Nov 15, 2012 10.81 10.91 10.50 10.60 861,555 -0.25(-2.27%)
Nov 14, 2012 11.28 11.32 10.78 10.84 587,806 -0.28(-2.48%)
Nov 13, 2012 10.70 11.41 10.70 11.12 1,277,533 +0.43(+4.06%)
Nov 12, 2012 11.00 11.09 10.57 10.69 859,500 -0.25(-2.26%)
Nov 09, 2012 10.42 10.98 10.31 10.93 807,373 +0.43(+4.13%)
Nov 08, 2012 10.71 10.85 9.975 10.50 1,727,880 -0.17(-1.57%)
Nov 07, 2012 11.62 11.77 10.59 10.67 2,870,479 -0.53(-4.76%)
Nov 06, 2012 11.00 11.22 10.90 11.20 865,096 +0.21(+1.89%)
Nov 05, 2012 10.81 11.03 10.80 10.99 550,318 +0.16(+1.46%)
Nov 02, 2012 11.08 11.15 10.82 10.83 691,687 -0.24(-2.14%)
Nov 01, 2012 10.98 11.33 10.89 11.07 661,231 +0.06(+0.54%)
Oct 31, 2012 10.97 11.11 10.79 11.01 666,209 +0.11(+1.00%)
Oct 26, 2012 10.91 10.90 10.90 10.90 724,366 -0.04(-0.36%)
Oct 25, 2012 11.25 11.47 10.81 10.94 940,211 -0.18(-1.60%)
Oct 24, 2012 11.09 11.28 10.98 11.12 346,706 +0.06(+0.54%)
Oct 23, 2012 11.10 11.17 10.85 11.06 1,074,682 -0.30(-2.61%)
Oct 19, 2012 11.68 11.73 11.13 11.36 1,460,452 -0.46(-3.92%)
Oct 18, 2012 12.16 12.16 11.77 11.82 1,214,735 -0.32(-2.60%)
Oct 17, 2012 12.03 12.28 11.93 12.14 863,675 +0.15(+1.23%)
Oct 16, 2012 11.79 11.99 11.64 11.99 671,173 +0.33(+2.79%)
Oct 15, 2012 11.66 11.75 11.59 11.66 683,700 +0.04(+0.38%)
Oct 12, 2012 11.80 11.88 11.52 11.62 671,998 -0.16(-1.38%)
Oct 11, 2012 11.95 12.09 11.74 11.78 601,072 -0.04(-0.33%)
Oct 10, 2012 11.88 11.99 11.59 11.82 839,485 -0.06(-0.50%)
Oct 09, 2012 12.14 12.34 11.87 11.88 1,438,294 -0.27(-2.19%)
Oct 08, 2012 11.84 12.20 11.74 12.15 1,066,109 +0.33(+2.75%)
Oct 05, 2012 11.94 11.94 11.77 11.82 842,402 -0.03(-0.25%)
Oct 04, 2012 11.71 12.00 11.69 11.85 759,398 +0.10(+0.84%)
Oct 03, 2012 12.00 12.03 11.57 11.75 762,836 -0.23(-1.89%)
Oct 02, 2012 11.60 12.04 11.59 11.98 938,630 +0.38(+3.32%)
Oct 01, 2012 11.58 12.03 11.54 11.59 892,413 +0.05(+0.43%)
Sep 28, 2012 11.50 11.61 11.45 11.54 713,723 -0.03(-0.26%)
Sep 27, 2012 11.46 11.63 11.29 11.57 903,099 +0.13(+1.12%)
Sep 26, 2012 11.64 11.94 11.41 11.45 1,358,732 -0.21(-1.78%)
Sep 25, 2012 11.59 11.89 11.59 11.65 1,554,892 +0.07(+0.64%)
Sep 24, 2012 12.28 12.38 11.49 11.58 2,066,146 -0.76(-6.20%)
Sep 21, 2012 12.43 12.63 12.14 12.34 2,569,949 +0.22(+1.79%)
Sep 20, 2012 12.23 12.34 12.10 12.13 1,299,936 -0.17(-1.36%)
Sep 19, 2012 13.19 13.24 12.25 12.29 2,861,760 -0.76(-5.82%)
Sep 18, 2012 12.73 13.34 12.69 13.05 2,296,825 +0.32(+2.48%)
Sep 17, 2012 11.85 12.79 11.85 12.74 1,785,771 +0.89(+7.49%)
Sep 14, 2012 12.13 12.22 11.81 11.85 1,545,016 -0.25(-2.04%)
Sep 13, 2012 11.70 12.13 11.70 12.10 1,493,231 +0.19(+1.57%)
Sep 12, 2012 12.06 12.21 11.81 11.91 1,352,665 -0.08(-0.66%)
Sep 11, 2012 11.74 12.02 11.74 11.99 1,096,590 +0.27(+2.32%)
Sep 10, 2012 11.88 12.03 11.63 11.72 1,632,833 -0.13(-1.12%)
Sep 07, 2012 12.38 12.38 11.76 11.85 2,230,141 -0.58(-4.68%)
Sep 06, 2012 12.43 12.58 12.34 12.43 1,670,646 +0.08(+0.64%)
Sep 05, 2012 12.26 12.43 12.03 12.35 2,227,748 +0.34(+2.79%)
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.