Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.07 10.08 9.829 9.892 6,389,957 -0.17(-1.69%)
Oct 26, 2012 10.13 10.06 10.06 10.06 5,278,742 -0.23(-2.23%)
Oct 25, 2012 10.10 10.35 9.960 10.29 9,756,221 +0.47(+4.79%)
Oct 24, 2012 10.94 11.04 9.219 9.821 32,849,160 -0.90(-8.41%)
Oct 23, 2012 10.84 10.90 10.67 10.72 5,120,527 -0.06(-0.53%)
Oct 19, 2012 10.83 10.84 10.67 10.78 3,727,916 +0.01(+0.06%)
Oct 18, 2012 11.16 11.21 10.68 10.77 8,111,589 -0.41(-3.66%)
Oct 17, 2012 11.22 11.25 11.12 11.18 2,918,524 -0.07(-0.62%)
Oct 16, 2012 11.26 11.37 11.17 11.25 3,794,242 +0.03(+0.24%)
Oct 15, 2012 11.04 11.23 10.89 11.23 3,093,445 +0.27(+2.47%)
Oct 12, 2012 10.93 11.04 10.91 10.96 1,914,081 -0.02(-0.19%)
Oct 11, 2012 10.95 11.01 10.84 10.98 3,019,826 +0.19(+1.74%)
Oct 10, 2012 10.88 10.88 10.75 10.79 1,608,887 -0.06(-0.56%)
Oct 09, 2012 10.95 10.95 10.74 10.85 2,618,598 -0.13(-1.21%)
Oct 08, 2012 11.01 11.04 10.91 10.98 1,557,879 -0.05(-0.45%)
Oct 05, 2012 11.02 11.15 10.99 11.03 1,996,855 +0.04(+0.33%)
Oct 04, 2012 11.01 11.10 10.98 10.99 2,311,669 +0.03(+0.26%)
Oct 03, 2012 10.81 10.99 10.81 10.97 2,286,379 +0.17(+1.57%)
Oct 02, 2012 10.81 10.89 10.76 10.80 2,853,737 +0.04(+0.34%)
Oct 01, 2012 10.82 10.85 10.70 10.76 4,614,486 +0.11(+1.02%)
Sep 28, 2012 10.64 10.67 10.53 10.65 3,028,458 +0.01(+0.06%)
Sep 27, 2012 10.61 10.70 10.49 10.64 3,110,269 +0.09(+0.83%)
Sep 26, 2012 10.79 10.82 10.45 10.56 3,853,936 -0.22(-2.07%)
Sep 25, 2012 10.70 10.86 10.67 10.78 5,588,956 +0.10(+0.94%)
Sep 24, 2012 10.85 10.88 10.67 10.68 3,031,684 -0.21(-1.92%)
Sep 21, 2012 11.21 11.25 10.87 10.89 5,382,039 -0.16(-1.46%)
Sep 20, 2012 10.77 11.06 10.70 11.05 5,729,449 +0.27(+2.50%)
Sep 19, 2012 10.65 10.83 10.57 10.78 3,988,749 +0.18(+1.72%)
Sep 18, 2012 10.59 10.63 10.45 10.60 3,658,222 -0.02(-0.23%)
Sep 17, 2012 10.77 10.84 10.60 10.62 2,996,624 -0.15(-1.39%)
Sep 14, 2012 10.71 10.80 10.69 10.77 2,551,089 +0.11(+1.00%)
Sep 13, 2012 10.50 10.73 10.42 10.67 3,636,667 +0.14(+1.34%)
Sep 12, 2012 10.68 10.75 10.50 10.52 5,106,802 -0.15(-1.42%)
Sep 11, 2012 10.56 10.71 10.53 10.68 3,706,224 +0.17(+1.60%)
Sep 10, 2012 10.52 10.58 10.42 10.51 3,305,734 -0.01(-0.08%)
Sep 07, 2012 10.66 10.66 10.40 10.52 5,801,856 -0.14(-1.27%)
Sep 06, 2012 10.60 10.81 10.59 10.65 5,574,909 +0.12(+1.13%)
Sep 05, 2012 10.62 10.64 10.51 10.53 3,326,844 -0.12(-1.13%)
Sep 04, 2012 10.54 10.72 10.45 10.65 3,576,372 +0.05(+0.44%)
Aug 31, 2012 10.66 10.78 10.55 10.61 4,163,784 -0.01(-0.10%)
Aug 30, 2012 10.64 10.69 10.58 10.62 1,678,346 -0.07(-0.65%)
Aug 29, 2012 10.69 10.71 10.56 10.69 2,869,104 +0.06(+0.60%)
Aug 27, 2012 10.64 10.74 10.57 10.62 3,790,195 +0.09(+0.82%)
Aug 24, 2012 10.50 10.64 10.44 10.54 3,817,347 +0.04(+0.39%)
Aug 23, 2012 10.58 10.60 10.40 10.50 3,058,019 -0.08(-0.75%)
Aug 22, 2012 10.59 10.66 10.39 10.58 3,413,914 -0.04(-0.40%)
Aug 21, 2012 10.71 10.74 10.59 10.62 2,690,423 -0.08(-0.78%)
Aug 20, 2012 10.68 10.74 10.62 10.70 1,764,062 -0.00(-0.04%)
Aug 17, 2012 10.74 10.79 10.68 10.71 2,016,787 -0.03(-0.30%)
Aug 16, 2012 10.82 10.84 10.71 10.74 3,473,085 +0.00(+0.04%)
Aug 15, 2012 10.58 10.80 10.56 10.74 4,390,941 +0.15(+1.45%)
Aug 14, 2012 10.67 10.79 10.56 10.58 3,900,726 -0.04(-0.35%)
Aug 13, 2012 10.60 10.71 10.49 10.62 3,010,168 -0.04(-0.38%)
Aug 10, 2012 10.47 10.67 10.44 10.66 3,754,781 +0.18(+1.69%)
Aug 09, 2012 10.56 10.61 10.47 10.48 3,472,315 -0.07(-0.69%)
Aug 08, 2012 10.73 10.74 10.54 10.56 4,673,978 -0.16(-1.48%)
Aug 07, 2012 10.93 10.95 10.70 10.71 4,612,919 -0.13(-1.20%)
Aug 06, 2012 10.83 10.94 10.68 10.84 5,685,876 +0.03(+0.28%)
Aug 03, 2012 10.71 10.86 10.65 10.81 2,766,836 +0.29(+2.71%)
Aug 02, 2012 10.66 10.79 10.50 10.53 4,279,274 -0.16(-1.47%)
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.