Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.09 12.35 12.06 12.32 4,332,875 +0.21(+1.70%)
Dec 28, 2012 12.19 12.21 12.08 12.11 4,406,366 -0.15(-1.25%)
Dec 27, 2012 12.19 12.29 12.11 12.27 4,055,225 +0.11(+0.87%)
Dec 26, 2012 12.35 12.39 12.09 12.16 3,932,032 -0.20(-1.61%)
Dec 24, 2012 12.41 12.49 12.25 12.36 2,832,168 -0.02(-0.16%)
Dec 21, 2012 12.55 12.63 12.38 12.38 8,508,624 -0.21(-1.64%)
Dec 20, 2012 12.66 12.77 12.50 12.59 6,945,253 -0.06(-0.47%)
Dec 19, 2012 12.70 12.84 12.59 12.65 8,069,281 -0.10(-0.78%)
Dec 18, 2012 12.70 12.83 12.65 12.75 9,995,517 +0.09(+0.68%)
Dec 17, 2012 12.41 12.66 12.38 12.66 3,947,192 +0.31(+2.47%)
Dec 14, 2012 12.39 12.47 12.33 12.35 3,414,822 -0.05(-0.43%)
Dec 13, 2012 12.35 12.51 12.29 12.41 4,515,579 -0.01(-0.11%)
Dec 12, 2012 12.25 12.55 12.25 12.42 3,963,308 +0.21(+1.69%)
Dec 11, 2012 12.29 12.35 12.15 12.21 3,309,695 -0.04(-0.33%)
Dec 10, 2012 12.36 12.39 12.21 12.25 3,451,339 -0.09(-0.75%)
Dec 07, 2012 12.10 12.39 12.09 12.35 4,303,598 +0.22(+1.81%)
Dec 06, 2012 11.68 12.22 11.68 12.13 10,078,071 +0.59(+5.12%)
Dec 05, 2012 11.73 11.73 11.43 11.54 5,426,643 -0.18(-1.57%)
Dec 04, 2012 11.77 11.84 11.64 11.72 3,430,105 -0.12(-1.00%)
Nov 30, 2012 11.94 11.96 11.76 11.84 6,636,026 -0.09(-0.72%)
Nov 29, 2012 11.92 11.98 11.84 11.92 2,399,059 +0.05(+0.39%)
Nov 28, 2012 11.85 11.90 11.75 11.88 2,952,413 -0.02(-0.17%)
Nov 27, 2012 11.90 11.98 11.86 11.90 2,513,522 +0.02(+0.17%)
Nov 26, 2012 11.95 12.02 11.85 11.88 2,313,051 -0.09(-0.77%)
Nov 23, 2012 11.85 11.98 11.79 11.97 1,100,059 +0.16(+1.39%)
Nov 21, 2012 11.79 11.85 11.74 11.81 1,613,115 +0.01(+0.06%)
Nov 20, 2012 11.85 11.95 11.75 11.80 2,839,766 -0.04(-0.33%)
Nov 19, 2012 11.81 11.92 11.75 11.84 2,755,157 +0.12(+1.01%)
Nov 16, 2012 11.58 11.75 11.53 11.72 2,780,050 +0.15(+1.31%)
Nov 15, 2012 11.57 11.65 11.46 11.57 3,686,360 -0.01(-0.11%)
Nov 14, 2012 11.66 11.79 11.55 11.58 2,667,161 -0.12(-1.01%)
Nov 13, 2012 11.65 11.85 11.65 11.70 3,539,270 +0.00(+0.00%)
Nov 12, 2012 11.67 11.75 11.66 11.70 1,379,375 +0.03(+0.28%)
Nov 09, 2012 11.68 11.74 11.61 11.67 2,055,493 -0.01(-0.11%)
Nov 08, 2012 11.79 11.85 11.68 11.68 2,502,764 -0.13(-1.11%)
Nov 07, 2012 11.91 12.01 11.33 11.81 2,745,681 -0.19(-1.59%)
Nov 06, 2012 11.89 12.07 11.85 12.00 3,170,534 +0.14(+1.16%)
Nov 05, 2012 11.78 11.92 11.75 11.87 1,938,106 +0.10(+0.84%)
Nov 02, 2012 11.94 12.00 11.75 11.77 7,405,075 -0.14(-1.16%)
Nov 01, 2012 11.71 11.93 11.68 11.90 4,357,097 +0.28(+2.43%)
Oct 31, 2012 11.65 11.76 11.52 11.62 4,721,597 -0.03(-0.28%)
Oct 26, 2012 11.71 11.65 11.65 11.65 2,691,976 -0.04(-0.34%)
Oct 25, 2012 11.61 11.73 11.59 11.69 2,562,083 +0.18(+1.54%)
Oct 24, 2012 11.63 11.65 11.49 11.52 2,938,594 -0.09(-0.79%)
Oct 23, 2012 11.52 11.65 11.48 11.61 4,090,787 +0.37(+3.33%)
Oct 19, 2012 11.25 11.32 11.23 11.23 3,195,527 -0.12(-1.04%)
Oct 18, 2012 11.29 11.37 11.27 11.35 3,060,266 +0.07(+0.58%)
Oct 17, 2012 11.29 11.35 11.24 11.29 2,879,663 +0.05(+0.41%)
Oct 16, 2012 11.23 11.27 11.17 11.24 2,695,300 +0.06(+0.53%)
Oct 15, 2012 11.20 11.22 11.06 11.18 3,635,797 +0.07(+0.65%)
Oct 12, 2012 11.13 11.27 11.09 11.11 7,040,603 -0.03(-0.24%)
Oct 11, 2012 11.06 11.17 10.95 11.14 7,233,671 +0.19(+1.74%)
Oct 10, 2012 11.14 11.29 10.85 10.95 17,725,660 -0.62(-5.39%)
Oct 09, 2012 11.71 11.71 11.54 11.57 3,612,220 -0.13(-1.12%)
Oct 08, 2012 11.78 11.80 11.69 11.70 3,451,020 -0.09(-0.78%)
Oct 05, 2012 11.77 11.85 11.71 11.79 3,223,586 +0.05(+0.39%)
Oct 04, 2012 11.70 11.79 11.66 11.75 2,907,768 +0.09(+0.79%)
Oct 03, 2012 11.60 11.73 11.60 11.65 3,689,661 +0.08(+0.68%)
Oct 02, 2012 11.55 11.66 11.53 11.58 4,504,186 -0.01(-0.06%)
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.