Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.15 11.44 11.10 11.35 6,874,305 +0.19(+1.67%)
Oct 26, 2012 11.31 11.16 11.16 11.16 12,238,879 -0.16(-1.38%)
Oct 25, 2012 12.16 12.19 11.24 11.32 21,446,354 -1.31(-10.34%)
Oct 24, 2012 12.62 12.71 12.21 12.63 10,591,056 +0.04(+0.30%)
Oct 23, 2012 12.64 12.84 12.50 12.59 7,145,438 -0.28(-2.20%)
Oct 19, 2012 13.04 13.04 12.85 12.87 4,232,947 -0.18(-1.37%)
Oct 18, 2012 13.04 13.18 12.91 13.05 3,815,677 -0.07(-0.57%)
Oct 17, 2012 13.15 13.22 12.92 13.13 3,819,539 -0.01(-0.11%)
Oct 16, 2012 13.07 13.23 13.06 13.14 3,419,185 +0.10(+0.74%)
Oct 15, 2012 13.32 13.36 12.95 13.04 3,607,150 -0.13(-1.02%)
Oct 12, 2012 13.40 13.47 13.16 13.18 3,021,983 -0.13(-1.01%)
Oct 11, 2012 13.37 13.47 13.24 13.31 5,147,365 +0.03(+0.23%)
Oct 10, 2012 13.41 13.58 13.25 13.28 7,515,750 -0.03(-0.22%)
Oct 09, 2012 13.39 13.42 13.13 13.31 3,859,977 -0.05(-0.39%)
Oct 08, 2012 13.28 13.60 13.28 13.36 2,847,115 -0.09(-0.67%)
Oct 05, 2012 13.70 13.80 13.34 13.45 5,918,438 -0.28(-2.01%)
Oct 04, 2012 13.31 13.83 13.26 13.73 10,578,343 +0.48(+3.60%)
Oct 03, 2012 13.06 13.33 12.84 13.25 12,376,617 +0.59(+4.66%)
Oct 02, 2012 12.74 12.80 12.57 12.66 4,697,987 -0.02(-0.12%)
Oct 01, 2012 12.83 13.01 12.65 12.68 5,963,955 -0.16(-1.22%)
Sep 28, 2012 12.96 13.07 12.79 12.83 5,816,549 -0.28(-2.16%)
Sep 27, 2012 13.21 13.25 12.78 13.12 4,969,379 -0.01(-0.06%)
Sep 26, 2012 12.62 13.51 12.52 13.13 13,899,023 +0.49(+3.90%)
Sep 25, 2012 13.15 13.24 12.63 12.63 7,582,984 -0.51(-3.86%)
Sep 24, 2012 13.24 13.30 13.10 13.14 7,479,943 -0.15(-1.12%)
Sep 21, 2012 13.54 13.61 13.29 13.29 8,491,050 -0.21(-1.55%)
Sep 20, 2012 13.32 13.65 13.24 13.50 6,623,700 +0.11(+0.84%)
Sep 19, 2012 13.21 13.65 13.18 13.39 7,972,082 +0.21(+1.59%)
Sep 18, 2012 13.21 13.37 13.03 13.18 8,113,267 -0.22(-1.67%)
Sep 17, 2012 13.80 13.82 13.28 13.40 8,825,693 -0.46(-3.34%)
Sep 14, 2012 13.56 13.95 13.56 13.86 6,857,882 +0.19(+1.42%)
Sep 13, 2012 13.84 13.87 13.51 13.67 7,627,270 -0.19(-1.40%)
Sep 12, 2012 13.93 14.02 13.79 13.86 7,553,986 +0.00(+0.00%)
Sep 11, 2012 13.71 13.90 13.51 13.86 5,397,817 +0.30(+2.20%)
Sep 10, 2012 13.58 13.91 13.52 13.57 5,562,582 -0.04(-0.27%)
Sep 07, 2012 13.51 13.90 13.38 13.60 9,627,791 +0.12(+0.89%)
Sep 06, 2012 13.31 13.49 13.27 13.48 7,657,239 +0.24(+1.84%)
Sep 05, 2012 13.36 13.45 13.19 13.24 8,520,948 -0.08(-0.61%)
Sep 04, 2012 13.10 13.34 12.94 13.32 6,628,692 +0.21(+1.58%)
Aug 31, 2012 13.22 13.42 13.02 13.11 7,884,288 -0.04(-0.34%)
Aug 30, 2012 13.37 13.45 13.14 13.16 6,579,706 -0.30(-2.25%)
Aug 29, 2012 13.09 13.52 12.90 13.46 14,665,264 +0.25(+1.90%)
Aug 27, 2012 13.68 13.79 13.15 13.21 23,306,278 +0.41(+3.24%)
Aug 24, 2012 13.17 13.24 12.69 12.80 14,278,449 -0.52(-3.89%)
Aug 23, 2012 13.53 13.60 13.19 13.31 15,618,205 +0.21(+1.64%)
Aug 22, 2012 13.02 13.42 12.95 13.10 11,557,630 -0.14(-1.06%)
Aug 21, 2012 12.11 13.56 12.01 13.24 57,234,292 -0.18(-1.38%)
Aug 20, 2012 14.05 14.19 13.41 13.42 29,754,644 -1.56(-10.41%)
Aug 17, 2012 15.01 15.19 14.84 14.98 10,261,419 -0.10(-0.69%)
Aug 16, 2012 14.57 15.19 14.48 15.09 10,766,609 +0.78(+5.42%)
Aug 15, 2012 14.32 14.48 14.03 14.31 5,635,650 +0.01(+0.05%)
Aug 14, 2012 14.36 14.39 14.02 14.30 8,765,066 -0.10(-0.67%)
Aug 13, 2012 14.12 14.58 14.12 14.40 7,441,744 +0.20(+1.40%)
Aug 10, 2012 14.07 14.35 14.05 14.20 6,383,815 +0.01(+0.10%)
Aug 09, 2012 14.63 14.77 13.65 14.19 15,831,035 -0.50(-3.37%)
Aug 08, 2012 14.61 14.80 14.41 14.68 11,331,124 -0.03(-0.20%)
Aug 07, 2012 14.63 14.82 14.24 14.71 16,612,385 -0.07(-0.45%)
Aug 06, 2012 13.04 15.97 14.12 14.78 67,190,776 +1.74(+13.32%)
Aug 03, 2012 13.16 13.18 12.94 13.04 5,727,714 +0.18(+1.44%)
Aug 02, 2012 13.20 13.21 12.69 12.86 9,281,833 -0.50(-3.76%)
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.