Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.22 10.49 10.18 10.40 7,499,293 +0.17(+1.67%)
Oct 26, 2012 10.37 10.23 10.23 10.23 13,351,596 -0.14(-1.38%)
Oct 25, 2012 11.14 11.18 10.31 10.38 23,396,184 -1.20(-10.34%)
Oct 24, 2012 11.57 11.65 11.19 11.57 11,553,959 +0.03(+0.30%)
Oct 23, 2012 11.59 11.77 11.46 11.54 7,795,077 -0.26(-2.20%)
Oct 19, 2012 11.95 11.95 11.78 11.80 4,617,793 -0.16(-1.37%)
Oct 18, 2012 11.95 12.08 11.83 11.96 4,162,585 -0.07(-0.57%)
Oct 17, 2012 12.05 12.12 11.84 12.03 4,166,799 -0.01(-0.11%)
Oct 16, 2012 11.98 12.13 11.97 12.04 3,730,046 +0.09(+0.74%)
Oct 15, 2012 12.21 12.25 11.87 11.96 3,935,100 -0.12(-1.02%)
Oct 12, 2012 12.28 12.35 12.07 12.08 3,296,731 -0.12(-1.01%)
Oct 11, 2012 12.26 12.35 12.14 12.20 5,615,346 +0.03(+0.23%)
Oct 10, 2012 12.29 12.45 12.15 12.17 8,199,056 -0.03(-0.22%)
Oct 09, 2012 12.27 12.30 12.03 12.20 4,210,913 -0.05(-0.39%)
Oct 08, 2012 12.17 12.46 12.17 12.25 3,105,965 -0.08(-0.67%)
Oct 05, 2012 12.56 12.65 12.23 12.33 6,456,523 -0.25(-2.01%)
Oct 04, 2012 12.20 12.67 12.16 12.59 11,540,090 +0.44(+3.60%)
Oct 03, 2012 11.97 12.22 11.77 12.15 13,501,856 +0.54(+4.66%)
Oct 02, 2012 11.68 11.73 11.52 11.61 5,125,112 -0.01(-0.12%)
Oct 01, 2012 11.76 11.93 11.59 11.62 6,506,177 -0.14(-1.22%)
Sep 28, 2012 11.88 11.98 11.72 11.76 6,345,370 -0.26(-2.16%)
Sep 27, 2012 12.11 12.14 11.72 12.02 5,421,178 -0.01(-0.06%)
Sep 26, 2012 11.57 12.39 11.48 12.03 15,162,675 +0.45(+3.90%)
Sep 25, 2012 12.05 12.13 11.58 11.58 8,272,403 -0.47(-3.86%)
Sep 24, 2012 12.14 12.20 12.00 12.04 8,159,994 -0.14(-1.12%)
Sep 21, 2012 12.41 12.48 12.18 12.18 9,263,028 -0.19(-1.55%)
Sep 20, 2012 12.21 12.52 12.14 12.37 7,225,904 +0.10(+0.84%)
Sep 19, 2012 12.11 12.51 12.08 12.27 8,696,877 +0.19(+1.59%)
Sep 18, 2012 12.11 12.26 11.94 12.08 8,850,898 -0.21(-1.67%)
Sep 17, 2012 12.65 12.67 12.17 12.28 9,628,095 -0.42(-3.34%)
Sep 14, 2012 12.43 12.79 12.43 12.71 7,481,377 +0.18(+1.42%)
Sep 13, 2012 12.69 12.72 12.38 12.53 8,320,715 -0.18(-1.40%)
Sep 12, 2012 12.77 12.85 12.64 12.71 8,240,769 +0.00(+0.00%)
Sep 11, 2012 12.56 12.74 12.38 12.71 5,888,568 +0.27(+2.20%)
Sep 10, 2012 12.45 12.75 12.39 12.43 6,068,313 -0.03(-0.27%)
Sep 07, 2012 12.39 12.74 12.26 12.47 10,503,117 +0.11(+0.89%)
Sep 06, 2012 12.20 12.37 12.16 12.36 8,353,413 +0.22(+1.84%)
Sep 05, 2012 12.24 12.33 12.09 12.14 9,295,647 -0.07(-0.61%)
Sep 04, 2012 12.01 12.23 11.87 12.21 7,231,353 +0.19(+1.58%)
Aug 31, 2012 12.12 12.30 11.93 12.02 8,601,104 -0.04(-0.34%)
Aug 30, 2012 12.25 12.33 12.05 12.06 7,177,913 -0.28(-2.25%)
Aug 29, 2012 12.00 12.39 11.82 12.34 15,998,586 +0.23(+1.90%)
Aug 27, 2012 12.54 12.64 12.05 12.11 25,425,216 +0.38(+3.24%)
Aug 24, 2012 12.07 12.14 11.63 11.73 15,576,603 -0.47(-3.89%)
Aug 23, 2012 12.40 12.47 12.09 12.20 17,038,166 +0.20(+1.64%)
Aug 22, 2012 11.93 12.30 11.87 12.01 12,608,415 -0.13(-1.06%)
Aug 21, 2012 11.10 12.43 11.01 12.14 62,437,864 -0.17(-1.38%)
Aug 20, 2012 12.87 13.01 12.29 12.31 32,459,848 -1.43(-10.41%)
Aug 17, 2012 13.76 13.92 13.60 13.74 11,194,357 -0.09(-0.69%)
Aug 16, 2012 13.36 13.92 13.27 13.83 11,745,477 +0.71(+5.42%)
Aug 15, 2012 13.13 13.27 12.86 13.12 6,148,027 +0.01(+0.05%)
Aug 14, 2012 13.16 13.19 12.85 13.11 9,561,959 -0.09(-0.67%)
Aug 13, 2012 12.94 13.37 12.94 13.20 8,118,325 +0.18(+1.41%)
Aug 10, 2012 12.89 13.15 12.87 13.02 6,964,212 +0.01(+0.10%)
Aug 09, 2012 13.41 13.54 12.51 13.00 17,270,346 -0.45(-3.37%)
Aug 08, 2012 13.40 13.57 13.21 13.46 12,361,316 -0.03(-0.20%)
Aug 07, 2012 13.41 13.59 13.05 13.48 18,122,734 -0.06(-0.45%)
Aug 06, 2012 11.95 14.64 12.94 13.55 73,299,560 +1.59(+13.32%)
Aug 03, 2012 12.06 12.08 11.86 11.95 6,248,461 +0.17(+1.44%)
Aug 02, 2012 12.10 12.11 11.63 11.78 10,125,709 -0.46(-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.