Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.57 10.68 10.50 10.66 21,610,200 -0.00(-0.04%)
Nov 29, 2012 10.59 10.73 10.47 10.67 33,149,078 +0.48(+4.75%)
Nov 28, 2012 10.02 10.18 9.964 10.18 16,512,524 +0.08(+0.80%)
Nov 27, 2012 10.00 10.15 9.956 10.10 11,919,237 +0.10(+1.02%)
Nov 26, 2012 10.10 10.12 9.968 10.00 9,305,205 -0.15(-1.48%)
Nov 23, 2012 9.988 10.15 9.980 10.15 3,159,404 +0.13(+1.34%)
Nov 21, 2012 10.00 10.02 9.958 10.02 5,320,272 +0.04(+0.45%)
Nov 20, 2012 9.980 10.02 9.919 9.972 7,775,218 -0.04(-0.37%)
Nov 19, 2012 10.04 10.05 9.956 10.01 7,683,904 +0.04(+0.45%)
Nov 16, 2012 9.903 9.984 9.830 9.964 12,295,038 +0.06(+0.57%)
Nov 15, 2012 9.935 9.992 9.868 9.907 8,385,117 -0.04(-0.37%)
Nov 14, 2012 10.06 10.09 9.923 9.944 11,702,643 -0.12(-1.21%)
Nov 13, 2012 9.984 10.15 9.984 10.07 14,256,223 +0.00(+0.04%)
Nov 12, 2012 9.965 10.09 9.944 10.06 13,662,621 +0.08(+0.85%)
Nov 09, 2012 9.880 10.05 9.876 9.977 10,799,026 +0.06(+0.65%)
Nov 08, 2012 9.952 9.997 9.904 9.912 10,602,213 -0.04(-0.41%)
Nov 07, 2012 10.10 10.10 9.916 9.952 10,916,940 -0.19(-1.87%)
Nov 06, 2012 10.10 10.19 10.07 10.14 6,676,503 +0.07(+0.72%)
Nov 05, 2012 10.03 10.09 10.00 10.07 9,181,889 +0.00(+0.00%)
Nov 02, 2012 10.15 10.17 10.06 10.07 12,471,027 -0.03(-0.28%)
Nov 01, 2012 10.18 10.22 10.09 10.10 14,176,154 -0.09(-0.87%)
Oct 31, 2012 10.19 10.28 10.17 10.19 12,683,410 +0.02(+0.16%)
Oct 26, 2012 10.26 10.17 10.17 10.17 19,220,528 -0.07(-0.71%)
Oct 25, 2012 10.16 10.24 10.13 10.24 9,755,749 +0.14(+1.40%)
Oct 24, 2012 10.17 10.20 10.07 10.10 10,714,723 -0.04(-0.44%)
Oct 23, 2012 10.13 10.19 10.10 10.15 11,836,012 -0.00(-0.04%)
Oct 19, 2012 10.15 10.23 10.10 10.15 22,311,946 -0.03(-0.28%)
Oct 18, 2012 10.10 10.19 10.07 10.18 15,248,600 +0.08(+0.76%)
Oct 17, 2012 9.904 10.20 9.880 10.10 27,734,794 +0.23(+2.37%)
Oct 16, 2012 9.601 10.03 9.585 9.868 34,728,592 +0.40(+4.27%)
Oct 15, 2012 9.427 9.480 9.342 9.464 8,529,739 +0.05(+0.51%)
Oct 12, 2012 9.452 9.488 9.387 9.415 8,154,367 -0.00(-0.04%)
Oct 11, 2012 9.415 9.496 9.326 9.419 12,710,881 +0.01(+0.09%)
Oct 10, 2012 9.512 9.573 9.387 9.411 15,040,597 -0.10(-1.02%)
Oct 09, 2012 9.625 9.686 9.484 9.508 12,400,987 -0.11(-1.18%)
Oct 08, 2012 9.585 9.674 9.569 9.621 8,312,672 +0.02(+0.21%)
Oct 05, 2012 9.593 9.662 9.553 9.601 9,729,446 +0.03(+0.34%)
Oct 04, 2012 9.617 9.666 9.565 9.569 13,864,001 -0.04(-0.42%)
Oct 03, 2012 9.569 9.641 9.524 9.609 13,311,317 +0.04(+0.42%)
Oct 02, 2012 9.601 9.621 9.528 9.569 11,644,272 -0.04(-0.38%)
Oct 01, 2012 9.500 9.666 9.488 9.605 14,860,335 +0.10(+1.02%)
Sep 28, 2012 9.492 9.544 9.472 9.508 13,313,859 -0.02(-0.17%)
Sep 27, 2012 9.528 9.559 9.468 9.524 7,476,962 +0.02(+0.26%)
Sep 26, 2012 9.484 9.557 9.456 9.500 15,163,297 +0.02(+0.21%)
Sep 25, 2012 9.597 9.670 9.480 9.480 15,736,935 -0.08(-0.89%)
Sep 24, 2012 9.561 9.609 9.553 9.565 12,338,916 +0.00(+0.00%)
Sep 21, 2012 9.674 9.686 9.557 9.565 17,976,972 -0.09(-0.92%)
Sep 20, 2012 9.658 9.702 9.633 9.653 12,299,296 -0.04(-0.38%)
Sep 19, 2012 9.587 9.710 9.567 9.690 17,618,086 +0.15(+1.52%)
Sep 18, 2012 9.553 9.625 9.456 9.544 13,854,579 -0.07(-0.76%)
Sep 17, 2012 9.589 9.635 9.569 9.617 16,858,942 +0.00(+0.04%)
Sep 14, 2012 9.645 9.676 9.577 9.613 20,159,978 -0.03(-0.34%)
Sep 13, 2012 9.641 9.706 9.532 9.645 24,959,876 -0.02(-0.17%)
Sep 12, 2012 9.456 9.682 9.439 9.662 27,174,332 +0.21(+2.22%)
Sep 11, 2012 9.282 9.452 9.250 9.452 17,537,256 +0.14(+1.52%)
Sep 10, 2012 9.205 9.318 9.189 9.310 17,672,724 +0.13(+1.41%)
Sep 07, 2012 9.379 9.383 8.991 9.181 36,393,952 -0.15(-1.60%)
Sep 06, 2012 9.141 9.367 9.068 9.330 27,911,490 +0.22(+2.39%)
Sep 05, 2012 9.044 9.201 9.036 9.112 26,255,890 +0.09(+0.98%)
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.