Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.47 10.57 10.43 10.51 2,563,195 +0.16(+1.54%)
Oct 26, 2012 10.35 10.35 10.35 10.35 1,799,268 -0.00(-0.05%)
Oct 25, 2012 10.30 10.36 10.28 10.36 2,316,424 +0.13(+1.30%)
Oct 24, 2012 10.35 10.35 10.19 10.22 3,232,152 -0.05(-0.47%)
Oct 23, 2012 10.36 10.36 10.24 10.27 1,774,354 -0.13(-1.20%)
Oct 19, 2012 10.47 10.51 10.36 10.40 6,600,461 -0.28(-2.59%)
Oct 18, 2012 10.71 10.75 10.66 10.67 1,584,856 -0.03(-0.29%)
Oct 17, 2012 10.63 10.74 10.63 10.70 1,451,333 +0.09(+0.84%)
Oct 16, 2012 10.54 10.66 10.54 10.62 1,480,319 +0.05(+0.46%)
Oct 15, 2012 10.56 10.61 10.54 10.57 1,446,232 +0.02(+0.20%)
Oct 12, 2012 10.60 10.60 10.51 10.55 1,358,009 -0.04(-0.36%)
Oct 11, 2012 10.60 10.67 10.57 10.58 1,081,418 +0.01(+0.11%)
Oct 10, 2012 10.60 10.64 10.56 10.57 1,437,017 -0.02(-0.20%)
Oct 09, 2012 10.78 10.78 10.58 10.59 1,671,238 -0.12(-1.15%)
Oct 08, 2012 10.73 10.75 10.66 10.72 851,613 -0.03(-0.31%)
Oct 05, 2012 10.85 10.86 10.71 10.75 1,612,337 -0.03(-0.29%)
Oct 04, 2012 10.64 10.79 10.63 10.78 2,023,335 +0.20(+1.89%)
Oct 03, 2012 10.62 10.67 10.57 10.58 2,405,482 -0.05(-0.47%)
Oct 02, 2012 10.68 10.69 10.58 10.63 4,498,607 -0.01(-0.07%)
Oct 01, 2012 10.60 10.71 10.58 10.64 1,561,454 +0.06(+0.59%)
Sep 28, 2012 10.60 10.62 10.50 10.58 1,836,654 -0.08(-0.77%)
Sep 27, 2012 10.62 10.70 10.57 10.66 1,567,735 +0.03(+0.27%)
Sep 26, 2012 10.56 10.71 10.55 10.63 2,050,497 +0.05(+0.45%)
Sep 25, 2012 10.55 10.66 10.55 10.58 1,837,202 +0.03(+0.32%)
Sep 24, 2012 10.49 10.58 10.45 10.55 1,831,868 +0.05(+0.46%)
Sep 21, 2012 10.63 10.65 10.49 10.50 2,169,562 -0.10(-0.98%)
Sep 20, 2012 10.51 10.64 10.49 10.60 2,046,451 +0.02(+0.20%)
Sep 19, 2012 10.68 10.68 10.56 10.58 2,135,263 -0.06(-0.59%)
Sep 18, 2012 10.57 10.66 10.53 10.64 2,531,763 +0.10(+0.98%)
Sep 17, 2012 10.51 10.55 10.46 10.54 2,599,430 -0.01(-0.07%)
Sep 14, 2012 10.81 10.83 10.48 10.55 4,845,711 -0.24(-2.19%)
Sep 13, 2012 10.82 10.88 10.75 10.78 2,809,015 -0.05(-0.47%)
Sep 12, 2012 10.84 10.88 10.80 10.83 2,408,199 +0.16(+1.54%)
Sep 11, 2012 10.68 10.72 10.64 10.67 3,026,251 +0.05(+0.46%)
Sep 10, 2012 10.59 10.66 10.59 10.62 2,443,725 +0.04(+0.40%)
Sep 07, 2012 10.66 10.67 10.55 10.58 2,004,393 -0.03(-0.31%)
Sep 06, 2012 10.54 10.62 10.52 10.61 1,950,970 +0.16(+1.57%)
Sep 05, 2012 10.45 10.49 10.21 10.45 1,877,143 -0.04(-0.38%)
Sep 04, 2012 10.49 10.50 10.41 10.49 1,761,010 +0.05(+0.47%)
Aug 31, 2012 10.56 10.60 10.43 10.44 2,252,392 -0.08(-0.71%)
Aug 30, 2012 10.57 10.59 10.46 10.51 1,701,832 -0.08(-0.75%)
Aug 29, 2012 10.58 10.62 10.55 10.59 1,547,304 +0.02(+0.18%)
Aug 27, 2012 10.62 10.62 10.57 10.57 1,822,126 +0.01(+0.11%)
Aug 24, 2012 10.47 10.63 10.47 10.56 2,102,054 +0.07(+0.63%)
Aug 23, 2012 10.52 10.53 10.42 10.50 3,050,849 -0.03(-0.25%)
Aug 22, 2012 10.52 10.57 10.50 10.52 1,638,329 -0.06(-0.58%)
Aug 21, 2012 10.70 10.70 10.57 10.58 2,092,485 -0.08(-0.77%)
Aug 20, 2012 10.60 10.69 10.59 10.67 1,618,923 +0.06(+0.53%)
Aug 17, 2012 10.61 10.63 10.57 10.61 1,680,909 -0.01(-0.07%)
Aug 16, 2012 10.64 10.66 10.55 10.62 2,070,654 -0.01(-0.09%)
Aug 15, 2012 10.65 10.67 10.42 10.63 2,262,332 -0.02(-0.20%)
Aug 14, 2012 10.66 10.69 10.62 10.65 1,824,082 -0.00(-0.02%)
Aug 13, 2012 10.64 10.70 10.59 10.65 2,851,030 -0.02(-0.20%)
Aug 10, 2012 10.58 10.68 10.54 10.67 2,923,689 +0.06(+0.57%)
Aug 09, 2012 10.47 10.63 10.46 10.61 5,147,409 +0.15(+1.48%)
Aug 08, 2012 10.35 10.61 10.28 10.45 6,169,843 +0.29(+2.84%)
Aug 07, 2012 10.07 10.20 10.06 10.17 3,009,961 +0.14(+1.43%)
Aug 06, 2012 10.02 10.05 9.971 10.02 1,339,515 +0.04(+0.35%)
Aug 03, 2012 10.03 10.10 9.976 9.988 2,043,132 +0.07(+0.71%)
Aug 02, 2012 9.915 9.974 9.835 9.917 1,840,565 -0.02(-0.24%)
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.