Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.10 12.35 12.07 12.32 4,331,426 +0.21(+1.70%)
Dec 28, 2012 12.19 12.22 12.09 12.12 4,404,892 -0.15(-1.25%)
Dec 27, 2012 12.19 12.29 12.11 12.27 4,053,869 +0.11(+0.87%)
Dec 26, 2012 12.35 12.40 12.09 12.17 3,930,717 -0.20(-1.61%)
Dec 24, 2012 12.41 12.49 12.25 12.36 2,831,221 -0.02(-0.16%)
Dec 21, 2012 12.56 12.63 12.38 12.38 8,505,778 -0.21(-1.64%)
Dec 20, 2012 12.66 12.77 12.50 12.59 6,942,930 -0.06(-0.47%)
Dec 19, 2012 12.70 12.84 12.59 12.65 8,066,582 -0.10(-0.78%)
Dec 18, 2012 12.70 12.84 12.66 12.75 9,992,174 +0.09(+0.68%)
Dec 17, 2012 12.41 12.66 12.38 12.66 3,945,872 +0.31(+2.47%)
Dec 14, 2012 12.40 12.48 12.34 12.36 3,413,680 -0.05(-0.43%)
Dec 13, 2012 12.36 12.52 12.29 12.41 4,514,069 -0.01(-0.11%)
Dec 12, 2012 12.25 12.55 12.25 12.42 3,961,983 +0.21(+1.69%)
Dec 11, 2012 12.29 12.35 12.16 12.22 3,308,588 -0.04(-0.33%)
Dec 10, 2012 12.36 12.39 12.21 12.26 3,450,185 -0.09(-0.75%)
Dec 07, 2012 12.11 12.39 12.09 12.35 4,302,159 +0.22(+1.81%)
Dec 06, 2012 11.69 12.22 11.69 12.13 10,074,701 +0.59(+5.12%)
Dec 05, 2012 11.73 11.74 11.44 11.54 5,424,829 -0.18(-1.57%)
Dec 04, 2012 11.77 11.84 11.65 11.72 3,428,958 -0.12(-1.00%)
Nov 30, 2012 11.94 11.96 11.77 11.84 6,633,808 -0.09(-0.72%)
Nov 29, 2012 11.92 11.99 11.84 11.93 2,398,257 +0.05(+0.39%)
Nov 28, 2012 11.85 11.90 11.75 11.88 2,951,426 -0.02(-0.17%)
Nov 27, 2012 11.90 11.98 11.86 11.90 2,512,681 +0.02(+0.17%)
Nov 26, 2012 11.95 12.02 11.85 11.88 2,312,277 -0.09(-0.77%)
Nov 23, 2012 11.86 11.98 11.80 11.97 1,099,691 +0.16(+1.39%)
Nov 21, 2012 11.79 11.85 11.74 11.81 1,612,576 +0.01(+0.06%)
Nov 20, 2012 11.85 11.95 11.75 11.80 2,838,817 -0.04(-0.33%)
Nov 19, 2012 11.81 11.92 11.75 11.84 2,754,236 +0.12(+1.01%)
Nov 16, 2012 11.58 11.75 11.53 11.72 2,779,120 +0.15(+1.31%)
Nov 15, 2012 11.57 11.66 11.47 11.57 3,685,128 -0.01(-0.11%)
Nov 14, 2012 11.67 11.79 11.55 11.59 2,666,269 -0.12(-1.01%)
Nov 13, 2012 11.65 11.86 11.65 11.70 3,538,087 +0.00(+0.00%)
Nov 12, 2012 11.67 11.75 11.67 11.70 1,378,914 +0.03(+0.28%)
Nov 09, 2012 11.69 11.74 11.61 11.67 2,054,806 -0.01(-0.11%)
Nov 08, 2012 11.79 11.85 11.69 11.69 2,501,927 -0.13(-1.11%)
Nov 07, 2012 11.91 12.01 11.34 11.82 2,744,763 -0.19(-1.59%)
Nov 06, 2012 11.90 12.07 11.86 12.01 3,169,474 +0.14(+1.16%)
Nov 05, 2012 11.78 11.92 11.76 11.87 1,937,459 +0.10(+0.84%)
Nov 02, 2012 11.94 12.01 11.76 11.77 7,402,599 -0.14(-1.16%)
Nov 01, 2012 11.72 11.93 11.68 11.91 4,355,641 +0.28(+2.43%)
Oct 31, 2012 11.66 11.76 11.53 11.63 4,720,019 -0.03(-0.28%)
Oct 26, 2012 11.71 11.66 11.66 11.66 2,691,076 -0.04(-0.34%)
Oct 25, 2012 11.61 11.74 11.59 11.70 2,561,226 +0.18(+1.54%)
Oct 24, 2012 11.63 11.66 11.49 11.52 2,937,611 -0.09(-0.79%)
Oct 23, 2012 11.53 11.65 11.49 11.61 4,089,420 +0.37(+3.33%)
Oct 19, 2012 11.26 11.32 11.23 11.24 3,194,459 -0.12(-1.04%)
Oct 18, 2012 11.30 11.37 11.27 11.36 3,059,243 +0.07(+0.58%)
Oct 17, 2012 11.30 11.36 11.25 11.29 2,878,700 +0.05(+0.41%)
Oct 16, 2012 11.24 11.28 11.17 11.25 2,694,399 +0.06(+0.53%)
Oct 15, 2012 11.20 11.23 11.06 11.19 3,634,581 +0.07(+0.65%)
Oct 12, 2012 11.13 11.27 11.09 11.11 7,038,249 -0.03(-0.24%)
Oct 11, 2012 11.07 11.17 10.96 11.14 7,231,252 +0.19(+1.74%)
Oct 10, 2012 11.14 11.29 10.86 10.95 17,719,734 -0.62(-5.39%)
Oct 09, 2012 11.71 11.71 11.54 11.57 3,611,012 -0.13(-1.12%)
Oct 08, 2012 11.78 11.80 11.69 11.70 3,449,866 -0.09(-0.78%)
Oct 05, 2012 11.77 11.85 11.72 11.80 3,222,508 +0.05(+0.39%)
Oct 04, 2012 11.70 11.80 11.67 11.75 2,906,796 +0.09(+0.79%)
Oct 03, 2012 11.61 11.74 11.60 11.66 3,688,427 +0.08(+0.68%)
Oct 02, 2012 11.55 11.67 11.53 11.58 4,502,680 -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.