Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.879 9.998 9.842 9.966 5,922,583 +0.09(+0.88%)
Oct 26, 2012 10.09 9.879 9.879 9.879 8,688,490 -0.25(-2.44%)
Oct 25, 2012 10.20 10.26 10.09 10.13 4,077,804 -0.02(-0.18%)
Oct 24, 2012 10.29 10.29 10.09 10.14 5,493,645 +0.00(+0.00%)
Oct 23, 2012 10.11 10.22 10.06 10.14 5,066,897 -0.09(-0.89%)
Oct 19, 2012 10.30 10.44 10.15 10.24 7,438,923 -0.11(-1.06%)
Oct 18, 2012 10.35 10.43 10.25 10.35 7,568,085 -0.00(-0.04%)
Oct 17, 2012 10.25 10.37 10.23 10.35 5,504,291 +0.06(+0.58%)
Oct 16, 2012 10.36 10.39 10.23 10.29 5,620,809 -0.06(-0.62%)
Oct 15, 2012 10.23 10.38 10.18 10.35 7,232,876 +0.14(+1.34%)
Oct 12, 2012 10.26 10.32 10.12 10.22 4,316,148 -0.04(-0.36%)
Oct 11, 2012 10.27 10.32 10.15 10.25 8,203,076 +0.10(+0.99%)
Oct 10, 2012 10.16 10.16 10.02 10.15 10,853,251 -0.00(-0.05%)
Oct 09, 2012 10.32 10.35 10.08 10.16 9,505,063 -0.19(-1.81%)
Oct 08, 2012 10.30 10.38 10.25 10.35 4,294,603 +0.00(+0.00%)
Oct 05, 2012 10.47 10.50 10.33 10.35 6,967,076 -0.11(-1.01%)
Oct 04, 2012 10.32 10.47 10.05 10.45 15,745,462 +0.17(+1.65%)
Oct 03, 2012 10.22 10.37 10.18 10.28 18,405,628 +0.11(+1.08%)
Oct 02, 2012 10.25 10.37 10.07 10.17 31,439,804 +0.00(+0.00%)
Oct 01, 2012 10.35 10.41 10.12 10.17 9,741,272 -0.15(-1.46%)
Sep 28, 2012 10.39 10.44 10.27 10.32 14,724,655 -0.09(-0.84%)
Sep 27, 2012 10.71 10.91 10.40 10.41 23,248,074 -0.28(-2.65%)
Sep 26, 2012 10.57 10.73 10.57 10.69 6,920,612 +0.03(+0.30%)
Sep 25, 2012 11.01 11.04 10.64 10.66 12,023,992 -0.38(-3.44%)
Sep 24, 2012 11.00 11.23 10.90 11.04 6,328,044 -0.02(-0.17%)
Sep 21, 2012 10.90 11.06 10.88 11.06 10,856,174 +0.16(+1.51%)
Sep 20, 2012 10.85 10.92 10.79 10.90 4,213,747 +0.02(+0.17%)
Sep 19, 2012 10.95 10.95 10.81 10.88 10,345,453 +0.02(+0.21%)
Sep 18, 2012 10.95 10.97 10.81 10.85 5,245,459 -0.11(-1.04%)
Sep 17, 2012 11.04 11.09 10.90 10.97 6,159,160 -0.12(-1.07%)
Sep 14, 2012 11.00 11.17 10.99 11.09 5,098,474 +0.10(+0.92%)
Sep 13, 2012 10.88 11.07 10.79 10.99 6,532,428 +0.08(+0.76%)
Sep 12, 2012 10.97 11.05 10.89 10.90 3,434,736 -0.07(-0.67%)
Sep 11, 2012 10.92 11.01 10.88 10.98 5,176,335 +0.01(+0.08%)
Sep 10, 2012 11.01 11.11 10.86 10.97 7,639,108 -0.04(-0.33%)
Sep 07, 2012 11.20 11.20 10.92 11.01 11,225,924 -0.19(-1.72%)
Sep 06, 2012 11.08 11.28 10.99 11.20 12,362,668 +0.38(+3.47%)
Sep 05, 2012 10.74 10.88 10.70 10.82 6,898,301 +0.13(+1.20%)
Sep 04, 2012 10.76 10.85 10.60 10.69 6,043,000 -0.07(-0.68%)
Aug 31, 2012 10.77 10.90 10.72 10.77 5,134,642 +0.08(+0.77%)
Aug 30, 2012 10.74 10.81 10.66 10.68 3,585,554 -0.11(-1.02%)
Aug 29, 2012 10.76 10.86 10.70 10.79 4,059,186 +0.07(+0.68%)
Aug 27, 2012 10.76 10.79 10.68 10.72 4,136,889 -0.04(-0.34%)
Aug 24, 2012 10.69 10.85 10.67 10.76 4,582,852 +0.02(+0.21%)
Aug 23, 2012 10.75 10.81 10.66 10.73 5,153,015 -0.07(-0.64%)
Aug 22, 2012 10.90 10.92 10.71 10.80 6,024,068 -0.09(-0.84%)
Aug 21, 2012 10.96 10.99 10.79 10.90 7,781,487 -0.07(-0.67%)
Aug 20, 2012 11.04 11.08 10.78 10.97 7,429,709 -0.11(-0.99%)
Aug 17, 2012 10.92 11.13 10.75 11.08 11,161,061 +0.20(+1.85%)
Aug 16, 2012 10.68 10.95 10.67 10.88 10,510,060 +0.24(+2.24%)
Aug 15, 2012 10.52 10.66 10.45 10.64 4,693,421 +0.08(+0.78%)
Aug 14, 2012 10.59 10.60 10.39 10.56 7,540,702 +0.01(+0.09%)
Aug 13, 2012 10.61 10.62 10.38 10.55 6,385,720 -0.11(-1.03%)
Aug 10, 2012 10.63 10.70 10.46 10.66 6,018,765 -0.01(-0.09%)
Aug 09, 2012 10.64 10.79 10.60 10.67 7,203,527 +0.00(+0.00%)
Aug 08, 2012 10.55 10.69 10.42 10.67 8,374,592 +0.12(+1.13%)
Aug 07, 2012 10.52 10.61 10.51 10.55 7,894,017 +0.09(+0.88%)
Aug 06, 2012 10.44 10.57 10.35 10.46 13,425,259 +0.27(+2.70%)
Aug 03, 2012 10.62 10.64 10.07 10.18 20,015,058 -0.60(-5.52%)
Aug 02, 2012 10.79 10.92 10.61 10.78 13,364,492 -0.05(-0.42%)
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.