Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.613 9.769 9.595 9.714 6,565,606 +0.05(+0.47%)
Dec 28, 2012 9.677 9.769 9.632 9.668 5,155,215 -0.03(-0.28%)
Dec 27, 2012 9.732 9.760 9.613 9.696 5,760,517 -0.07(-0.75%)
Dec 26, 2012 9.751 9.842 9.723 9.769 3,937,306 -0.01(-0.09%)
Dec 24, 2012 9.705 9.842 9.696 9.778 2,358,974 +0.03(+0.28%)
Dec 21, 2012 9.650 9.796 9.613 9.751 12,987,546 -0.12(-1.21%)
Dec 20, 2012 9.952 9.989 9.622 9.870 15,964,599 -0.06(-0.64%)
Dec 19, 2012 10.23 10.23 9.824 9.933 13,841,219 -0.24(-2.35%)
Dec 18, 2012 10.25 10.32 10.06 10.17 10,241,499 -0.01(-0.14%)
Dec 17, 2012 10.43 10.43 10.11 10.19 9,840,602 -0.26(-2.50%)
Dec 14, 2012 10.49 10.57 10.41 10.45 3,879,720 -0.07(-0.70%)
Dec 13, 2012 10.50 10.61 10.45 10.52 5,781,519 -0.01(-0.09%)
Dec 12, 2012 10.61 10.75 10.49 10.53 9,146,986 -0.07(-0.69%)
Dec 11, 2012 10.50 10.62 10.40 10.60 11,621,938 +0.14(+1.31%)
Dec 10, 2012 10.36 10.52 10.34 10.46 5,315,520 +0.08(+0.79%)
Dec 07, 2012 10.45 10.53 10.26 10.38 7,971,576 -0.02(-0.18%)
Dec 06, 2012 10.30 10.44 10.25 10.40 7,009,848 +0.12(+1.16%)
Dec 05, 2012 10.31 10.43 10.25 10.28 6,384,842 -0.04(-0.40%)
Dec 04, 2012 10.38 10.41 10.22 10.32 11,663,065 -0.16(-1.57%)
Nov 30, 2012 10.51 10.57 10.45 10.49 12,740,782 -0.00(-0.04%)
Nov 29, 2012 10.44 10.59 10.32 10.49 19,409,394 -0.07(-0.69%)
Nov 28, 2012 10.35 10.57 10.29 10.57 10,824,211 +0.19(+1.85%)
Nov 27, 2012 10.36 10.48 10.35 10.37 13,448,133 -0.01(-0.09%)
Nov 26, 2012 10.29 10.43 10.25 10.38 13,544,573 +0.09(+0.89%)
Nov 23, 2012 10.46 10.50 10.28 10.29 4,681,709 -0.10(-0.97%)
Nov 21, 2012 10.30 10.41 10.25 10.39 6,300,822 +0.10(+0.98%)
Nov 20, 2012 10.28 10.37 10.23 10.29 11,510,922 +0.00(+0.00%)
Nov 19, 2012 10.22 10.30 9.998 10.29 13,041,646 +0.17(+1.71%)
Nov 16, 2012 9.650 10.20 9.632 10.12 32,988,362 +0.45(+4.65%)
Nov 15, 2012 9.778 9.861 9.568 9.668 11,914,332 -0.11(-1.17%)
Nov 14, 2012 9.851 9.934 9.742 9.783 16,067,664 -0.03(-0.33%)
Nov 13, 2012 9.806 9.861 9.668 9.815 16,887,890 -0.05(-0.46%)
Nov 12, 2012 9.824 10.12 9.824 9.861 13,671,141 +0.10(+1.03%)
Nov 09, 2012 10.03 10.17 9.760 9.760 14,697,204 -0.31(-3.09%)
Nov 08, 2012 10.53 10.53 9.970 10.07 20,722,584 -0.12(-1.17%)
Nov 07, 2012 10.27 10.32 10.12 10.19 7,451,032 -0.19(-1.85%)
Nov 06, 2012 10.33 10.40 10.25 10.38 6,208,940 +0.08(+0.80%)
Nov 05, 2012 10.19 10.32 10.12 10.30 4,876,243 +0.08(+0.81%)
Nov 02, 2012 10.30 10.33 10.09 10.22 8,217,792 -0.06(-0.63%)
Nov 01, 2012 10.04 10.32 10.03 10.28 8,302,317 +0.32(+3.17%)
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%)
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.