Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.53 15.58 15.42 15.55 4,763,573 -0.02(-0.10%)
Nov 29, 2012 15.50 15.62 15.44 15.57 4,606,969 +0.09(+0.58%)
Nov 28, 2012 15.37 15.62 15.35 15.48 6,312,904 +0.10(+0.63%)
Nov 27, 2012 15.56 15.61 15.32 15.38 6,515,508 -0.20(-1.29%)
Nov 26, 2012 15.38 15.60 15.31 15.58 6,761,116 +0.09(+0.57%)
Nov 23, 2012 15.37 15.53 15.30 15.49 3,262,232 +0.21(+1.37%)
Nov 21, 2012 15.31 15.40 15.18 15.28 5,852,135 -0.06(-0.42%)
Nov 20, 2012 15.01 15.36 14.96 15.35 11,017,085 +0.28(+1.87%)
Nov 19, 2012 14.25 15.13 14.21 15.07 27,007,194 +1.48(+10.90%)
Nov 16, 2012 13.47 13.71 13.36 13.59 11,386,268 +0.10(+0.72%)
Nov 15, 2012 13.46 13.55 13.32 13.49 5,290,978 +0.02(+0.12%)
Nov 14, 2012 13.75 13.77 13.44 13.47 6,949,108 -0.30(-2.16%)
Nov 13, 2012 13.54 13.87 13.46 13.77 5,334,360 +0.16(+1.18%)
Nov 12, 2012 13.53 13.62 13.46 13.61 4,886,813 +0.08(+0.60%)
Nov 09, 2012 13.40 13.58 13.28 13.53 6,417,454 +0.08(+0.60%)
Nov 08, 2012 13.67 13.81 13.40 13.45 5,815,042 -0.25(-1.82%)
Nov 07, 2012 13.83 13.88 13.58 13.70 3,992,421 -0.19(-1.39%)
Nov 06, 2012 13.79 13.99 13.74 13.89 3,312,259 +0.15(+1.11%)
Nov 05, 2012 13.75 13.79 13.53 13.74 3,199,559 -0.05(-0.35%)
Nov 02, 2012 13.94 14.00 13.77 13.79 3,083,234 -0.05(-0.35%)
Nov 01, 2012 13.56 13.86 13.53 13.84 9,007,179 +0.31(+2.26%)
Oct 31, 2012 13.30 13.68 13.26 13.53 4,496,526 +0.22(+1.63%)
Oct 26, 2012 13.21 13.31 13.31 13.31 3,693,175 +0.14(+1.04%)
Oct 25, 2012 13.30 13.39 13.12 13.18 5,561,916 -0.02(-0.18%)
Oct 24, 2012 13.03 13.20 12.98 13.20 4,571,996 +0.21(+1.61%)
Oct 23, 2012 13.22 13.22 12.93 12.99 4,175,317 -0.24(-1.83%)
Oct 19, 2012 13.33 13.38 13.18 13.23 4,386,713 -0.14(-1.08%)
Oct 18, 2012 13.22 13.38 13.20 13.38 3,875,862 +0.10(+0.79%)
Oct 17, 2012 13.19 13.30 13.12 13.27 3,514,288 +0.15(+1.17%)
Oct 16, 2012 13.01 13.12 12.99 13.12 3,130,710 +0.14(+1.05%)
Oct 15, 2012 12.97 13.04 12.90 12.98 3,497,191 +0.09(+0.69%)
Oct 12, 2012 13.05 13.11 12.82 12.89 3,657,838 -0.07(-0.56%)
Oct 11, 2012 13.01 13.30 12.95 12.97 7,858,231 +0.04(+0.31%)
Oct 10, 2012 13.14 13.22 12.92 12.93 5,282,462 -0.20(-1.53%)
Oct 09, 2012 13.21 13.42 13.09 13.13 8,583,145 +0.02(+0.18%)
Oct 08, 2012 13.15 13.20 13.06 13.10 3,318,214 -0.07(-0.55%)
Oct 05, 2012 13.30 13.46 13.13 13.18 4,638,481 -0.06(-0.43%)
Oct 04, 2012 13.22 13.27 13.05 13.23 5,746,476 +0.08(+0.61%)
Oct 03, 2012 13.37 13.40 13.12 13.15 6,712,446 -0.16(-1.21%)
Oct 02, 2012 13.45 13.49 13.30 13.31 6,407,050 -0.14(-1.02%)
Oct 01, 2012 12.96 13.48 12.84 13.45 8,513,328 +0.56(+4.31%)
Sep 28, 2012 13.07 13.14 12.84 12.89 6,775,007 -0.27(-2.08%)
Sep 27, 2012 13.11 13.27 13.07 13.17 3,500,012 +0.10(+0.74%)
Sep 26, 2012 12.85 13.19 12.80 13.07 6,288,747 +0.26(+2.01%)
Sep 25, 2012 13.15 13.18 12.77 12.81 8,715,075 -0.33(-2.51%)
Sep 24, 2012 13.22 13.23 13.05 13.14 5,418,414 -0.09(-0.67%)
Sep 21, 2012 13.34 13.42 13.14 13.23 7,767,402 -0.10(-0.72%)
Sep 20, 2012 13.31 13.42 13.25 13.33 5,083,540 -0.01(-0.06%)
Sep 19, 2012 13.27 13.46 13.18 13.34 7,695,717 +0.12(+0.91%)
Sep 18, 2012 13.05 13.27 12.91 13.22 4,693,976 +0.16(+1.23%)
Sep 17, 2012 13.25 13.29 12.99 13.05 5,287,767 -0.19(-1.46%)
Sep 14, 2012 13.16 13.45 12.93 13.25 9,043,624 +0.09(+0.67%)
Sep 13, 2012 13.02 13.27 12.99 13.16 5,110,645 +0.10(+0.80%)
Sep 12, 2012 13.09 13.36 12.99 13.05 7,924,081 +0.07(+0.56%)
Sep 11, 2012 12.81 13.09 12.78 12.98 6,720,408 +0.16(+1.26%)
Sep 10, 2012 12.64 12.97 12.52 12.82 6,337,832 +0.19(+1.46%)
Sep 07, 2012 12.68 12.75 12.55 12.64 5,849,680 -0.04(-0.32%)
Sep 06, 2012 12.62 12.73 12.54 12.68 8,799,727 +0.14(+1.16%)
Sep 05, 2012 12.80 12.83 12.48 12.53 8,789,303 -0.26(-2.01%)
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.