Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.00 12.08 11.93 12.00 25,379,376 +0.00(+0.00%)
Jan 30, 2013 12.25 12.25 11.90 12.00 22,021,516 -0.23(-1.88%)
Jan 29, 2013 12.25 12.42 12.16 12.23 24,358,946 +0.08(+0.66%)
Jan 28, 2013 12.07 12.16 11.87 12.15 32,201,224 -0.09(-0.74%)
Jan 25, 2013 12.17 12.29 12.08 12.24 16,232,121 +0.08(+0.66%)
Jan 24, 2013 12.23 12.26 12.07 12.16 15,952,398 -0.07(-0.57%)
Jan 23, 2013 12.31 12.34 12.19 12.23 11,889,712 -0.08(-0.65%)
Jan 22, 2013 12.09 12.31 11.99 12.31 14,415,887 +0.21(+1.74%)
Jan 18, 2013 12.39 12.39 11.99 12.10 19,471,300 -0.20(-1.63%)
Jan 17, 2013 12.45 12.49 12.28 12.30 16,425,715 -0.22(-1.76%)
Jan 16, 2013 12.62 12.65 12.43 12.52 9,443,160 -0.10(-0.79%)
Jan 15, 2013 12.41 12.63 12.37 12.62 10,382,334 +0.12(+0.96%)
Jan 14, 2013 12.42 12.55 12.36 12.50 9,905,897 +0.05(+0.40%)
Jan 11, 2013 12.42 12.48 12.13 12.45 24,429,264 -0.19(-1.50%)
Jan 10, 2013 12.48 12.69 12.47 12.64 18,285,024 +0.24(+1.94%)
Jan 09, 2013 12.51 12.63 12.27 12.40 24,455,364 -0.08(-0.64%)
Jan 08, 2013 12.60 12.65 12.43 12.48 20,357,052 -0.15(-1.19%)
Jan 07, 2013 12.71 12.78 12.62 12.63 18,641,938 -0.10(-0.79%)
Jan 04, 2013 12.81 12.95 12.65 12.73 22,631,984 -0.04(-0.31%)
Jan 03, 2013 12.86 13.00 12.76 12.77 10,660,182 -0.09(-0.70%)
Jan 02, 2013 12.93 12.94 12.75 12.86 14,042,907 +0.26(+2.06%)
Dec 31, 2012 12.44 12.64 12.36 12.60 12,346,624 +0.13(+1.04%)
Dec 28, 2012 12.48 12.65 12.45 12.47 10,766,585 -0.11(-0.87%)
Dec 27, 2012 12.62 12.63 12.41 12.58 10,300,529 -0.01(-0.08%)
Dec 26, 2012 12.73 12.81 12.54 12.59 7,716,327 -0.15(-1.18%)
Dec 24, 2012 12.62 12.75 12.54 12.74 5,056,732 +0.14(+1.11%)
Dec 21, 2012 12.60 12.74 12.53 12.60 26,691,398 -0.19(-1.49%)
Dec 20, 2012 12.79 12.87 12.74 12.79 18,189,336 +0.02(+0.16%)
Dec 19, 2012 12.95 13.09 12.77 12.77 12,595,204 -0.22(-1.69%)
Dec 18, 2012 12.61 13.02 12.60 12.99 13,492,871 +0.34(+2.69%)
Dec 17, 2012 12.59 12.73 12.54 12.65 11,315,865 +0.03(+0.24%)
Dec 14, 2012 12.77 12.78 12.52 12.62 11,541,118 -0.12(-0.94%)
Dec 13, 2012 12.76 12.89 12.69 12.74 11,309,328 +0.01(+0.08%)
Dec 12, 2012 12.63 12.85 12.59 12.73 12,866,914 +0.13(+1.03%)
Dec 11, 2012 12.67 12.70 12.54 12.60 9,951,041 -0.03(-0.24%)
Dec 10, 2012 12.50 12.70 12.46 12.63 10,185,591 +0.09(+0.72%)
Dec 07, 2012 12.52 12.56 12.37 12.54 9,532,065 +0.06(+0.48%)
Dec 06, 2012 12.33 12.71 12.24 12.48 10,527,711 +0.10(+0.81%)
Dec 05, 2012 12.19 12.47 12.19 12.38 12,395,384 +0.16(+1.31%)
Dec 04, 2012 12.22 12.38 12.10 12.22 19,057,170 -0.01(-0.08%)
Nov 30, 2012 12.34 12.40 12.21 12.23 13,362,998 -0.10(-0.81%)
Nov 29, 2012 12.24 12.41 12.20 12.33 12,865,286 +0.11(+0.90%)
Nov 28, 2012 12.18 12.28 12.06 12.22 20,754,188 +0.09(+0.74%)
Nov 27, 2012 12.09 12.33 12.00 12.13 42,191,616 +0.78(+6.87%)
Nov 26, 2012 11.26 11.36 11.09 11.35 10,625,936 +0.06(+0.53%)
Nov 23, 2012 11.23 11.30 11.16 11.29 3,553,604 +0.17(+1.53%)
Nov 21, 2012 11.18 11.22 11.01 11.12 13,965,590 -0.06(-0.54%)
Nov 20, 2012 11.13 11.33 11.11 11.18 13,041,035 +0.13(+1.18%)
Nov 19, 2012 11.02 11.06 10.95 11.05 8,435,388 +0.15(+1.38%)
Nov 16, 2012 10.89 10.95 10.71 10.90 17,996,058 +0.02(+0.18%)
Nov 15, 2012 10.95 11.02 10.83 10.88 17,846,292 -0.06(-0.55%)
Nov 14, 2012 11.14 11.19 10.91 10.94 14,158,428 -0.22(-1.97%)
Nov 13, 2012 11.25 11.31 11.13 11.16 10,156,909 -0.11(-0.98%)
Nov 12, 2012 11.36 11.40 11.22 11.27 9,372,464 -0.07(-0.62%)
Nov 09, 2012 11.47 11.47 11.30 11.34 11,424,618 -0.06(-0.53%)
Nov 08, 2012 11.56 11.60 11.38 11.40 17,099,888 -0.11(-0.96%)
Nov 07, 2012 11.83 11.87 11.50 11.51 15,489,407 -0.39(-3.28%)
Nov 06, 2012 11.89 11.97 11.82 11.90 12,010,102 +0.05(+0.42%)
Nov 05, 2012 11.68 11.91 11.64 11.85 8,402,186 +0.15(+1.28%)
Nov 02, 2012 11.88 11.88 11.65 11.70 13,542,328 -0.04(-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.