Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.735 8.898 8.539 8.884 19,185,322 +0.11(+1.24%)
Nov 29, 2012 8.993 9.145 8.512 8.776 20,462,496 -0.27(-3.00%)
Nov 28, 2012 8.667 9.047 8.579 9.047 14,997,699 +0.31(+3.57%)
Nov 27, 2012 8.457 9.084 8.390 8.735 32,382,798 +0.28(+3.29%)
Nov 26, 2012 7.963 8.532 7.929 8.457 23,230,314 +0.53(+6.67%)
Nov 23, 2012 7.969 8.091 7.820 7.929 10,680,604 +0.09(+1.12%)
Nov 21, 2012 8.017 8.105 7.732 7.841 27,681,130 -0.26(-3.26%)
Nov 20, 2012 8.688 8.715 7.956 8.105 48,329,940 -1.21(-13.02%)
Nov 19, 2012 9.670 9.691 9.284 9.318 15,006,525 +0.00(+0.00%)
Nov 16, 2012 10.31 10.38 9.162 9.318 25,633,544 -1.02(-9.84%)
Nov 15, 2012 10.43 10.52 10.20 10.33 5,008,354 -0.05(-0.52%)
Nov 14, 2012 10.64 10.76 10.35 10.39 5,942,484 -0.25(-2.36%)
Nov 13, 2012 10.73 10.77 10.53 10.64 7,287,986 -0.10(-0.95%)
Nov 12, 2012 10.56 11.01 10.53 10.74 10,434,536 +0.37(+3.59%)
Nov 09, 2012 10.38 10.52 10.29 10.37 4,775,633 +0.03(+0.26%)
Nov 08, 2012 10.58 10.58 10.31 10.34 5,982,812 -0.14(-1.36%)
Nov 07, 2012 10.19 10.83 10.14 10.48 15,278,152 +0.35(+3.48%)
Nov 06, 2012 9.894 10.14 9.745 10.13 7,220,319 +0.33(+3.32%)
Nov 05, 2012 9.982 10.15 9.799 9.806 7,387,144 -0.15(-1.50%)
Nov 02, 2012 10.25 10.29 9.908 9.955 7,235,058 -0.24(-2.39%)
Nov 01, 2012 10.33 10.36 10.17 10.20 5,809,282 -0.11(-1.05%)
Oct 31, 2012 10.12 10.39 10.08 10.31 7,569,181 +0.17(+1.67%)
Oct 26, 2012 10.27 10.14 10.14 10.14 13,476,022 -0.14(-1.39%)
Oct 25, 2012 11.04 11.07 10.21 10.28 23,614,218 -1.19(-10.34%)
Oct 24, 2012 11.46 11.54 11.09 11.47 11,661,633 +0.03(+0.30%)
Oct 23, 2012 11.48 11.66 11.35 11.43 7,867,721 -0.26(-2.20%)
Oct 19, 2012 11.84 11.84 11.67 11.69 4,660,827 -0.16(-1.37%)
Oct 18, 2012 11.84 11.97 11.72 11.85 4,201,378 -0.07(-0.57%)
Oct 17, 2012 11.94 12.01 11.73 11.92 4,205,630 -0.01(-0.11%)
Oct 16, 2012 11.87 12.02 11.86 11.93 3,764,807 +0.09(+0.74%)
Oct 15, 2012 12.10 12.14 11.76 11.85 3,971,772 -0.12(-1.02%)
Oct 12, 2012 12.17 12.23 11.95 11.97 3,327,454 -0.12(-1.01%)
Oct 11, 2012 12.14 12.23 12.03 12.09 5,667,676 +0.03(+0.22%)
Oct 10, 2012 12.18 12.33 12.04 12.06 8,275,465 -0.03(-0.22%)
Oct 09, 2012 12.16 12.18 11.92 12.09 4,250,155 -0.05(-0.39%)
Oct 08, 2012 12.06 12.35 12.06 12.14 3,134,911 -0.08(-0.67%)
Oct 05, 2012 12.44 12.54 12.12 12.22 6,516,692 -0.25(-2.01%)
Oct 04, 2012 12.09 12.56 12.04 12.47 11,647,635 +0.43(+3.60%)
Oct 03, 2012 11.86 12.11 11.66 12.04 13,627,683 +0.54(+4.65%)
Oct 02, 2012 11.57 11.62 11.42 11.50 5,172,874 -0.01(-0.12%)
Oct 01, 2012 11.66 11.82 11.49 11.51 6,566,810 -0.14(-1.22%)
Sep 28, 2012 11.77 11.87 11.62 11.66 6,404,504 -0.26(-2.16%)
Sep 27, 2012 11.99 12.03 11.61 11.91 5,471,699 -0.01(-0.06%)
Sep 26, 2012 11.46 12.27 11.37 11.92 15,303,979 +0.45(+3.90%)
Sep 25, 2012 11.94 12.02 11.47 11.47 8,349,495 -0.46(-3.86%)
Sep 24, 2012 12.03 12.08 11.89 11.93 8,236,039 -0.14(-1.12%)
Sep 21, 2012 12.29 12.36 12.07 12.07 9,349,352 -0.19(-1.55%)
Sep 20, 2012 12.10 12.40 12.03 12.26 7,293,244 +0.10(+0.84%)
Sep 19, 2012 11.99 12.39 11.97 12.16 8,777,925 +0.19(+1.59%)
Sep 18, 2012 12.00 12.14 11.83 11.97 8,933,381 -0.20(-1.67%)
Sep 17, 2012 12.54 12.55 12.06 12.17 9,717,821 -0.42(-3.34%)
Sep 14, 2012 12.31 12.67 12.31 12.59 7,551,098 +0.18(+1.42%)
Sep 13, 2012 12.57 12.60 12.27 12.41 8,398,258 -0.18(-1.40%)
Sep 12, 2012 12.65 12.73 12.52 12.59 8,317,567 +0.00(+0.00%)
Sep 11, 2012 12.45 12.62 12.27 12.59 5,943,445 +0.27(+2.20%)
Sep 10, 2012 12.33 12.63 12.28 12.32 6,124,865 -0.03(-0.27%)
Sep 07, 2012 12.27 12.62 12.15 12.35 10,600,997 +0.11(+0.89%)
Sep 06, 2012 12.09 12.25 12.05 12.25 8,431,259 +0.22(+1.84%)
Sep 05, 2012 12.13 12.21 11.98 12.02 9,382,274 -0.07(-0.61%)
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.