Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.24 11.28 11.22 11.26 9,020,265 -0.02(-0.22%)
Jan 30, 2013 11.25 11.28 11.16 11.28 7,031,803 +0.02(+0.18%)
Jan 29, 2013 11.25 11.30 11.22 11.26 8,685,510 -0.04(-0.32%)
Jan 28, 2013 11.28 11.36 11.22 11.30 8,023,423 -0.02(-0.14%)
Jan 25, 2013 11.28 11.36 11.24 11.31 7,497,908 +0.03(+0.29%)
Jan 24, 2013 11.24 11.38 11.22 11.28 9,672,924 +0.04(+0.36%)
Jan 23, 2013 11.12 11.34 11.10 11.24 12,123,203 +0.09(+0.84%)
Jan 22, 2013 10.98 11.15 10.96 11.15 7,660,338 +0.14(+1.29%)
Jan 18, 2013 10.88 11.01 10.83 11.00 10,939,524 +0.16(+1.46%)
Jan 17, 2013 10.68 10.88 10.65 10.85 9,535,634 +0.16(+1.52%)
Jan 16, 2013 10.58 10.69 10.56 10.68 6,813,634 +0.07(+0.69%)
Jan 15, 2013 10.46 10.62 10.46 10.61 7,869,409 +0.10(+0.97%)
Jan 14, 2013 10.43 10.52 10.40 10.51 8,436,427 +0.07(+0.62%)
Jan 11, 2013 10.45 10.46 10.28 10.44 8,126,261 +0.06(+0.59%)
Jan 10, 2013 10.44 10.53 10.35 10.38 6,964,279 +0.00(+0.00%)
Jan 09, 2013 10.29 10.40 10.24 10.38 6,823,153 +0.11(+1.07%)
Jan 08, 2013 10.48 10.50 10.25 10.27 14,168,669 -0.22(-2.09%)
Jan 07, 2013 10.72 10.75 10.47 10.49 9,356,984 -0.26(-2.42%)
Jan 04, 2013 10.74 10.77 10.66 10.75 8,742,097 +0.03(+0.27%)
Jan 03, 2013 10.70 10.79 10.67 10.72 7,187,773 +0.01(+0.08%)
Jan 02, 2013 10.66 10.72 10.61 10.72 9,097,827 +0.14(+1.34%)
Dec 31, 2012 10.41 10.58 10.39 10.57 9,239,345 +0.14(+1.32%)
Dec 28, 2012 10.49 10.52 10.42 10.44 6,439,049 -0.11(-1.08%)
Dec 27, 2012 10.61 10.65 10.46 10.55 6,805,863 -0.06(-0.54%)
Dec 26, 2012 10.71 10.74 10.55 10.61 6,778,631 -0.10(-0.91%)
Dec 24, 2012 10.73 10.76 10.67 10.70 2,833,524 +0.02(+0.15%)
Dec 21, 2012 10.73 10.77 10.65 10.69 16,315,003 -0.13(-1.24%)
Dec 20, 2012 10.77 10.83 10.74 10.82 8,831,149 +0.05(+0.49%)
Dec 19, 2012 10.85 10.87 10.75 10.77 7,640,464 -0.10(-0.93%)
Dec 18, 2012 10.68 10.87 10.68 10.87 8,975,430 +0.07(+0.68%)
Dec 17, 2012 10.71 10.80 10.70 10.80 7,480,989 +0.11(+1.07%)
Dec 14, 2012 10.78 10.85 10.63 10.68 11,560,027 -0.02(-0.23%)
Dec 13, 2012 10.81 10.92 10.70 10.71 10,058,565 -0.10(-0.90%)
Dec 12, 2012 10.85 10.86 10.75 10.81 21,743,416 -0.00(-0.04%)
Dec 11, 2012 10.84 10.93 10.80 10.81 15,692,246 -0.02(-0.19%)
Dec 10, 2012 10.87 10.91 10.82 10.83 8,900,211 -0.07(-0.60%)
Dec 07, 2012 10.94 10.97 10.84 10.89 8,980,866 -0.04(-0.33%)
Dec 06, 2012 10.89 11.02 10.86 10.93 14,917,344 +0.08(+0.71%)
Dec 05, 2012 10.89 10.90 10.79 10.85 12,100,278 -0.07(-0.60%)
Dec 04, 2012 10.86 10.92 10.79 10.92 17,458,614 +0.26(+2.40%)
Nov 30, 2012 10.57 10.68 10.50 10.66 21,610,176 -0.00(-0.04%)
Nov 29, 2012 10.59 10.73 10.47 10.67 33,149,042 +0.48(+4.75%)
Nov 28, 2012 10.02 10.18 9.964 10.18 16,512,506 +0.08(+0.80%)
Nov 27, 2012 10.00 10.15 9.956 10.10 11,919,224 +0.10(+1.02%)
Nov 26, 2012 10.10 10.12 9.968 10.00 9,305,195 -0.15(-1.48%)
Nov 23, 2012 9.988 10.15 9.980 10.15 3,159,400 +0.13(+1.34%)
Nov 21, 2012 10.00 10.02 9.958 10.02 5,320,266 +0.04(+0.45%)
Nov 20, 2012 9.980 10.02 9.919 9.972 7,775,209 -0.04(-0.37%)
Nov 19, 2012 10.04 10.05 9.956 10.01 7,683,896 +0.04(+0.45%)
Nov 16, 2012 9.903 9.984 9.830 9.964 12,295,024 +0.06(+0.57%)
Nov 15, 2012 9.935 9.992 9.868 9.907 8,385,108 -0.04(-0.37%)
Nov 14, 2012 10.06 10.09 9.923 9.944 11,702,630 -0.12(-1.21%)
Nov 13, 2012 9.984 10.15 9.984 10.07 14,256,207 +0.00(+0.04%)
Nov 12, 2012 9.965 10.09 9.944 10.06 13,662,606 +0.08(+0.85%)
Nov 09, 2012 9.880 10.05 9.876 9.977 10,799,014 +0.06(+0.65%)
Nov 08, 2012 9.952 9.997 9.904 9.912 10,602,202 -0.04(-0.41%)
Nov 07, 2012 10.10 10.10 9.916 9.952 10,916,928 -0.19(-1.87%)
Nov 06, 2012 10.10 10.19 10.07 10.14 6,676,496 +0.07(+0.72%)
Nov 05, 2012 10.03 10.09 10.00 10.07 9,181,879 +0.00(+0.00%)
Nov 02, 2012 10.15 10.17 10.06 10.07 12,471,013 -0.03(-0.28%)
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.