Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.04 12.08 11.70 11.75 14,113,184 -0.07(-0.59%)
Oct 26, 2012 12.05 11.82 11.82 11.82 17,641,500 -0.27(-2.23%)
Oct 25, 2012 12.30 12.31 12.04 12.09 23,049,598 -0.06(-0.49%)
Oct 24, 2012 12.70 12.80 11.96 12.15 45,331,692 -1.26(-9.40%)
Oct 23, 2012 13.39 13.44 13.15 13.41 12,071,556 -0.11(-0.81%)
Oct 19, 2012 13.70 13.77 13.48 13.52 10,705,108 -0.22(-1.60%)
Oct 18, 2012 13.75 13.85 13.67 13.74 14,220,430 -0.09(-0.65%)
Oct 17, 2012 13.55 13.96 13.49 13.83 19,216,468 +0.27(+1.99%)
Oct 16, 2012 13.22 13.62 13.19 13.56 17,817,664 +0.48(+3.67%)
Oct 15, 2012 13.00 13.10 12.96 13.08 8,027,843 +0.10(+0.77%)
Oct 12, 2012 13.00 13.05 12.78 12.98 14,550,231 -0.04(-0.31%)
Oct 11, 2012 13.11 13.16 12.94 13.02 13,726,366 +0.07(+0.54%)
Oct 10, 2012 13.07 13.10 12.91 12.95 15,865,626 -0.09(-0.69%)
Oct 09, 2012 13.20 13.32 12.98 13.04 14,052,523 -0.25(-1.88%)
Oct 08, 2012 13.24 13.34 13.18 13.29 10,628,141 -0.01(-0.08%)
Oct 05, 2012 13.46 13.61 13.26 13.30 11,522,529 -0.10(-0.75%)
Oct 04, 2012 13.43 13.50 13.34 13.40 16,049,990 +0.02(+0.15%)
Oct 03, 2012 13.25 13.55 13.17 13.38 19,302,668 +0.14(+1.06%)
Oct 02, 2012 13.12 13.25 13.09 13.24 10,234,400 +0.15(+1.15%)
Oct 01, 2012 13.23 13.33 13.06 13.09 11,513,152 -0.06(-0.46%)
Sep 28, 2012 13.21 13.26 13.02 13.15 12,532,446 -0.15(-1.13%)
Sep 27, 2012 12.95 13.40 12.89 13.30 18,517,778 +0.44(+3.42%)
Sep 26, 2012 12.91 12.99 12.68 12.86 12,394,553 -0.07(-0.54%)
Sep 25, 2012 13.28 13.30 12.92 12.93 14,167,078 -0.32(-2.42%)
Sep 24, 2012 13.09 13.38 13.03 13.25 12,566,097 +0.03(+0.23%)
Sep 21, 2012 13.19 13.37 13.17 13.22 16,543,103 +0.12(+0.92%)
Sep 20, 2012 12.95 13.13 12.91 13.10 14,681,946 +0.22(+1.71%)
Sep 19, 2012 13.16 13.25 12.87 12.88 27,749,752 +0.15(+1.18%)
Sep 18, 2012 12.88 12.95 12.72 12.73 10,748,282 -0.15(-1.16%)
Sep 17, 2012 13.12 13.15 12.84 12.88 11,932,997 -0.24(-1.83%)
Sep 14, 2012 12.93 13.14 12.88 13.12 14,297,649 +0.26(+2.02%)
Sep 13, 2012 12.71 12.90 12.57 12.86 9,881,915 +0.16(+1.26%)
Sep 12, 2012 12.78 12.87 12.64 12.70 8,825,949 -0.07(-0.55%)
Sep 11, 2012 12.58 12.86 12.53 12.77 12,140,145 +0.19(+1.51%)
Sep 10, 2012 12.55 12.70 12.50 12.58 13,382,755 +0.03(+0.24%)
Sep 07, 2012 12.29 12.57 12.26 12.55 12,994,349 +0.25(+2.03%)
Sep 06, 2012 11.91 12.40 11.91 12.30 17,893,344 +0.45(+3.80%)
Sep 05, 2012 11.90 11.92 11.75 11.85 6,979,221 -0.06(-0.50%)
Sep 04, 2012 12.02 12.10 11.77 11.91 9,507,396 -0.08(-0.67%)
Aug 31, 2012 11.98 12.17 11.93 11.99 16,641,749 +0.37(+3.18%)
Aug 30, 2012 11.69 11.71 11.52 11.62 8,658,570 -0.14(-1.19%)
Aug 29, 2012 11.67 11.82 11.56 11.76 8,532,947 +0.17(+1.47%)
Aug 27, 2012 11.53 11.62 11.47 11.59 7,423,070 +0.07(+0.61%)
Aug 24, 2012 11.52 11.53 11.34 11.52 11,073,904 -0.03(-0.26%)
Aug 23, 2012 11.66 11.67 11.50 11.55 10,385,301 -0.18(-1.53%)
Aug 22, 2012 11.85 11.86 11.57 11.73 10,452,684 -0.13(-1.10%)
Aug 21, 2012 12.02 12.13 11.80 11.86 10,853,004 -0.13(-1.08%)
Aug 20, 2012 11.95 12.00 11.81 11.99 11,822,723 +0.00(+0.00%)
Aug 17, 2012 11.80 12.00 11.75 11.99 14,798,883 +0.24(+2.04%)
Aug 16, 2012 11.60 11.75 11.59 11.75 11,858,364 +0.16(+1.38%)
Aug 15, 2012 11.53 11.62 11.47 11.59 11,361,391 +0.07(+0.61%)
Aug 14, 2012 11.58 11.62 11.48 11.52 12,799,116 +0.00(+0.00%)
Aug 13, 2012 11.58 11.72 11.45 11.52 11,593,774 -0.05(-0.43%)
Aug 10, 2012 11.55 11.59 11.47 11.57 6,678,075 -0.02(-0.17%)
Aug 09, 2012 11.56 11.64 11.43 11.59 13,746,093 -0.02(-0.17%)
Aug 08, 2012 11.48 11.73 11.48 11.61 17,502,168 +0.08(+0.69%)
Aug 07, 2012 11.32 11.58 11.32 11.53 14,378,708 +0.25(+2.22%)
Aug 06, 2012 11.41 11.42 11.26 11.28 10,397,716 -0.06(-0.53%)
Aug 03, 2012 11.36 11.43 11.23 11.34 9,517,586 +0.11(+0.98%)
Aug 02, 2012 11.14 11.31 11.06 11.23 10,391,168 -0.08(-0.71%)
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.