Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.85 13.00 12.84 12.91 95,639,120 +0.08(+0.59%)
Nov 29, 2012 12.79 12.89 12.78 12.84 78,075,320 +0.12(+0.92%)
Nov 28, 2012 12.66 12.74 12.57 12.72 81,474,104 +0.00(+0.00%)
Nov 27, 2012 12.84 12.87 12.70 12.72 70,050,864 -0.13(-1.03%)
Nov 26, 2012 12.92 12.95 12.79 12.85 92,109,736 -0.15(-1.13%)
Nov 23, 2012 12.85 13.00 12.81 13.00 57,342,924 +0.19(+1.51%)
Nov 21, 2012 12.78 12.83 12.70 12.81 73,659,896 +0.06(+0.51%)
Nov 20, 2012 12.80 12.80 12.66 12.74 54,150,764 -0.05(-0.41%)
Nov 19, 2012 12.66 12.82 12.38 12.80 57,433,156 +0.26(+2.05%)
Nov 16, 2012 12.61 12.64 12.45 12.54 85,498,528 -0.11(-0.84%)
Nov 15, 2012 12.73 12.84 12.55 12.65 68,859,096 -0.14(-1.07%)
Nov 14, 2012 12.88 12.97 12.74 12.78 66,469,320 -0.06(-0.50%)
Nov 13, 2012 12.82 13.03 12.77 12.85 60,841,716 +0.03(+0.24%)
Nov 12, 2012 12.74 12.88 12.69 12.82 52,845,676 +0.12(+0.98%)
Nov 09, 2012 12.49 12.76 12.38 12.69 84,231,824 +0.13(+1.02%)
Nov 08, 2012 12.79 12.84 12.55 12.56 96,910,080 -0.17(-1.30%)
Nov 07, 2012 12.79 12.92 12.59 12.73 121,456,928 -0.44(-3.34%)
Nov 06, 2012 13.17 13.22 13.09 13.17 50,686,712 -0.01(-0.09%)
Nov 05, 2012 13.20 13.22 13.03 13.18 46,711,128 -0.04(-0.29%)
Nov 02, 2012 13.30 13.39 13.21 13.22 74,870,088 -0.06(-0.46%)
Nov 01, 2012 13.18 13.29 13.14 13.28 63,152,212 +0.19(+1.45%)
Oct 31, 2012 13.15 13.20 13.03 13.09 54,419,396 -0.02(-0.12%)
Oct 26, 2012 13.04 13.10 13.10 13.10 49,788,720 +0.05(+0.38%)
Oct 25, 2012 13.22 13.22 12.95 13.05 59,047,640 -0.08(-0.61%)
Oct 24, 2012 13.05 13.24 12.49 13.13 95,188,832 -0.11(-0.83%)
Oct 23, 2012 13.25 13.42 13.21 13.24 62,725,056 -0.12(-0.91%)
Oct 19, 2012 13.66 13.66 13.36 13.36 72,895,400 -0.26(-1.94%)
Oct 18, 2012 13.56 13.84 13.55 13.63 71,119,528 +0.11(+0.84%)
Oct 17, 2012 13.47 13.58 13.41 13.52 59,892,148 +0.12(+0.90%)
Oct 16, 2012 13.33 13.50 13.29 13.39 74,783,664 +0.07(+0.54%)
Oct 15, 2012 13.39 13.41 13.18 13.32 122,187,080 -0.16(-1.18%)
Oct 12, 2012 13.72 13.72 13.39 13.48 97,993,816 -0.24(-1.74%)
Oct 11, 2012 14.00 14.04 13.72 13.72 77,743,320 -0.25(-1.79%)
Oct 10, 2012 14.03 14.06 13.94 13.97 52,577,620 -0.08(-0.59%)
Oct 09, 2012 14.25 14.26 14.05 14.05 61,802,540 -0.20(-1.38%)
Oct 08, 2012 14.27 14.33 14.19 14.25 39,682,764 -0.08(-0.53%)
Oct 05, 2012 14.45 14.49 14.28 14.33 55,036,840 -0.02(-0.11%)
Oct 04, 2012 14.34 14.37 14.30 14.34 54,329,048 +0.06(+0.45%)
Oct 03, 2012 14.17 14.34 14.09 14.28 57,670,304 +0.13(+0.95%)
Oct 02, 2012 14.19 14.25 14.09 14.14 53,656,888 +0.02(+0.16%)
Oct 01, 2012 14.08 14.20 14.06 14.12 143,089,312 +0.02(+0.13%)
Sep 28, 2012 14.18 14.20 14.06 14.10 160,171,136 -0.11(-0.76%)
Sep 27, 2012 14.26 14.32 14.18 14.21 76,291,968 -0.03(-0.24%)
Sep 26, 2012 14.24 14.36 14.21 14.24 66,005,732 +0.01(+0.05%)
Sep 25, 2012 14.34 14.43 14.23 14.24 47,304,140 -0.07(-0.50%)
Sep 24, 2012 14.33 14.40 14.29 14.31 53,807,436 +0.06(+0.45%)
Sep 21, 2012 14.23 14.43 14.23 14.24 96,537,552 +0.05(+0.37%)
Sep 20, 2012 14.11 14.25 14.06 14.19 62,180,968 +0.07(+0.48%)
Sep 19, 2012 14.05 14.20 14.03 14.12 56,394,612 +0.04(+0.27%)
Sep 18, 2012 14.03 14.12 13.93 14.09 61,585,976 +0.02(+0.16%)
Sep 17, 2012 13.89 14.08 13.88 14.06 77,315,264 +0.13(+0.91%)
Sep 14, 2012 14.12 14.17 13.86 13.94 109,933,920 -0.33(-2.33%)
Sep 13, 2012 14.10 14.29 14.08 14.27 70,837,928 +0.16(+1.14%)
Sep 12, 2012 14.08 14.25 14.03 14.11 62,855,184 +0.04(+0.27%)
Sep 11, 2012 14.00 14.14 14.00 14.07 50,185,304 +0.07(+0.53%)
Sep 10, 2012 13.96 14.08 13.92 14.00 48,871,612 +0.04(+0.32%)
Sep 07, 2012 14.01 14.01 13.81 13.95 55,639,876 -0.05(-0.37%)
Sep 06, 2012 13.91 14.04 13.88 14.00 65,087,028 +0.19(+1.38%)
Sep 05, 2012 13.76 13.85 13.73 13.81 61,027,448 +0.04(+0.33%)
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.