Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.515 9.692 9.301 9.677 17,613,508 +0.12(+1.24%)
Nov 29, 2012 9.795 9.961 9.271 9.559 18,786,046 -0.30(-3.00%)
Nov 28, 2012 9.441 9.854 9.345 9.854 13,768,968 +0.34(+3.57%)
Nov 27, 2012 9.212 9.895 9.138 9.515 29,729,742 +0.30(+3.29%)
Nov 26, 2012 8.673 9.293 8.636 9.212 21,327,102 +0.58(+6.67%)
Nov 23, 2012 8.681 8.813 8.518 8.636 9,805,564 +0.10(+1.12%)
Nov 21, 2012 8.732 8.828 8.422 8.540 25,413,272 -0.29(-3.26%)
Nov 20, 2012 9.463 9.493 8.666 8.828 44,370,368 -1.32(-13.02%)
Nov 19, 2012 10.53 10.56 10.11 10.15 13,777,071 +0.00(+0.00%)
Nov 16, 2012 11.23 11.31 9.980 10.15 23,533,442 -1.11(-9.84%)
Nov 15, 2012 11.36 11.46 11.11 11.26 4,598,030 -0.06(-0.52%)
Nov 14, 2012 11.59 11.72 11.27 11.32 5,455,628 -0.27(-2.36%)
Nov 13, 2012 11.68 11.73 11.47 11.59 6,690,897 -0.11(-0.95%)
Nov 12, 2012 11.50 11.99 11.47 11.70 9,579,656 +0.41(+3.59%)
Nov 09, 2012 11.31 11.46 11.21 11.29 4,384,375 +0.03(+0.26%)
Nov 08, 2012 11.52 11.52 11.23 11.26 5,492,652 -0.16(-1.36%)
Nov 07, 2012 11.10 11.80 11.04 11.42 14,026,445 +0.38(+3.48%)
Nov 06, 2012 10.78 11.04 10.61 11.04 6,628,773 +0.35(+3.32%)
Nov 05, 2012 10.87 11.06 10.67 10.68 6,781,930 -0.16(-1.50%)
Nov 02, 2012 11.16 11.21 10.79 10.84 6,642,305 -0.27(-2.39%)
Nov 01, 2012 11.26 11.29 11.08 11.11 5,333,339 -0.12(-1.05%)
Oct 31, 2012 11.03 11.32 10.98 11.23 6,949,053 +0.18(+1.67%)
Oct 26, 2012 11.19 11.04 11.04 11.04 12,371,960 -0.16(-1.39%)
Oct 25, 2012 12.02 12.06 11.12 11.20 21,679,554 -1.29(-10.34%)
Oct 24, 2012 12.48 12.57 12.08 12.49 10,706,219 +0.04(+0.30%)
Oct 23, 2012 12.50 12.70 12.36 12.45 7,223,135 -0.28(-2.20%)
Oct 19, 2012 12.90 12.90 12.71 12.73 4,278,975 -0.18(-1.37%)
Oct 18, 2012 12.90 13.04 12.77 12.91 3,857,167 -0.07(-0.57%)
Oct 17, 2012 13.01 13.08 12.78 12.98 3,861,072 -0.01(-0.11%)
Oct 16, 2012 12.92 13.09 12.92 13.00 3,456,364 +0.10(+0.74%)
Oct 15, 2012 13.18 13.22 12.81 12.90 3,646,373 -0.13(-1.02%)
Oct 12, 2012 13.26 13.32 13.02 13.04 3,054,843 -0.13(-1.01%)
Oct 11, 2012 13.23 13.32 13.10 13.17 5,203,335 +0.03(+0.22%)
Oct 10, 2012 13.26 13.43 13.11 13.14 7,597,473 -0.03(-0.22%)
Oct 09, 2012 13.24 13.27 12.98 13.17 3,901,948 -0.05(-0.39%)
Oct 08, 2012 13.14 13.45 13.14 13.22 2,878,074 -0.09(-0.67%)
Oct 05, 2012 13.55 13.66 13.20 13.31 5,982,793 -0.27(-2.01%)
Oct 04, 2012 13.17 13.68 13.12 13.58 10,693,368 +0.47(+3.60%)
Oct 03, 2012 12.92 13.19 12.70 13.11 12,511,195 +0.58(+4.66%)
Oct 02, 2012 12.61 12.66 12.43 12.53 4,749,071 -0.01(-0.12%)
Oct 01, 2012 12.70 12.87 12.51 12.54 6,028,804 -0.15(-1.22%)
Sep 28, 2012 12.82 12.93 12.65 12.70 5,879,796 -0.28(-2.16%)
Sep 27, 2012 13.07 13.11 12.64 12.98 5,023,414 -0.01(-0.06%)
Sep 26, 2012 12.48 13.37 12.39 12.98 14,050,156 +0.49(+3.90%)
Sep 25, 2012 13.01 13.09 12.50 12.50 7,665,438 -0.50(-3.86%)
Sep 24, 2012 13.10 13.16 12.95 13.00 7,561,277 -0.15(-1.12%)
Sep 21, 2012 13.39 13.47 13.15 13.15 8,583,379 -0.21(-1.55%)
Sep 20, 2012 13.18 13.51 13.10 13.35 6,695,724 +0.11(+0.84%)
Sep 19, 2012 13.07 13.50 13.04 13.24 8,058,767 +0.21(+1.59%)
Sep 18, 2012 13.07 13.23 12.89 13.04 8,201,487 -0.22(-1.67%)
Sep 17, 2012 13.66 13.67 13.14 13.26 8,921,660 -0.46(-3.34%)
Sep 14, 2012 13.41 13.80 13.41 13.71 6,932,452 +0.19(+1.42%)
Sep 13, 2012 13.69 13.72 13.36 13.52 7,710,206 -0.19(-1.40%)
Sep 12, 2012 13.78 13.87 13.64 13.71 7,636,126 +0.00(+0.00%)
Sep 11, 2012 13.56 13.75 13.36 13.71 5,456,510 +0.30(+2.20%)
Sep 10, 2012 13.43 13.76 13.38 13.42 5,623,067 -0.04(-0.27%)
Sep 07, 2012 13.37 13.75 13.23 13.46 9,732,479 +0.12(+0.89%)
Sep 06, 2012 13.17 13.35 13.13 13.34 7,740,501 +0.24(+1.84%)
Sep 05, 2012 13.21 13.30 13.05 13.10 8,613,602 -0.08(-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.