Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.79 10.89 10.75 10.86 2,031,633 +0.07(+0.61%)
Dec 28, 2012 10.83 10.87 10.79 10.79 1,643,397 -0.08(-0.77%)
Dec 27, 2012 10.88 10.91 10.78 10.88 2,510,677 -0.01(-0.05%)
Dec 26, 2012 10.91 10.96 10.86 10.88 1,299,800 -0.03(-0.30%)
Dec 24, 2012 10.90 10.93 10.87 10.91 1,075,442 +0.01(+0.09%)
Dec 21, 2012 10.84 10.91 10.76 10.90 2,684,690 +0.02(+0.21%)
Dec 20, 2012 10.94 10.94 10.86 10.88 2,772,704 -0.06(-0.55%)
Dec 19, 2012 11.00 11.00 10.91 10.94 2,156,314 -0.06(-0.53%)
Dec 18, 2012 10.98 11.01 10.90 11.00 12,482,767 +0.02(+0.18%)
Dec 17, 2012 10.92 10.98 10.88 10.98 2,095,213 +0.07(+0.65%)
Dec 14, 2012 10.98 10.98 10.86 10.91 2,063,456 -0.06(-0.53%)
Dec 13, 2012 10.88 10.99 10.87 10.97 2,430,304 +0.10(+0.93%)
Dec 12, 2012 10.91 10.98 10.85 10.87 2,076,859 +0.13(+1.26%)
Dec 11, 2012 10.75 10.81 10.71 10.73 3,398,183 +0.05(+0.44%)
Dec 10, 2012 10.64 10.72 10.60 10.68 2,298,539 +0.08(+0.79%)
Dec 07, 2012 10.59 10.62 10.57 10.60 2,425,307 +0.06(+0.61%)
Dec 06, 2012 10.56 10.57 10.53 10.54 1,699,016 -0.01(-0.12%)
Dec 05, 2012 10.49 10.60 10.46 10.55 1,965,872 +0.09(+0.82%)
Dec 04, 2012 10.45 10.50 10.45 10.46 2,032,638 +0.05(+0.45%)
Nov 30, 2012 10.49 10.49 10.40 10.42 2,725,261 -0.07(-0.70%)
Nov 29, 2012 10.43 10.49 10.43 10.49 1,546,066 +0.06(+0.61%)
Nov 28, 2012 10.41 10.49 10.37 10.43 1,558,408 +0.02(+0.19%)
Nov 27, 2012 10.51 10.53 10.40 10.41 1,545,794 -0.07(-0.64%)
Nov 26, 2012 10.41 10.48 10.36 10.47 1,526,751 +0.04(+0.38%)
Nov 23, 2012 10.38 10.47 10.36 10.43 859,368 +0.09(+0.83%)
Nov 21, 2012 10.34 10.38 10.30 10.35 1,617,536 +0.03(+0.33%)
Nov 20, 2012 10.40 10.41 10.25 10.31 1,969,726 -0.08(-0.74%)
Nov 19, 2012 10.50 10.52 10.37 10.39 3,371,480 +0.06(+0.57%)
Nov 16, 2012 10.23 10.35 10.20 10.33 2,907,371 +0.15(+1.48%)
Nov 15, 2012 10.29 10.30 10.14 10.18 2,877,411 -0.09(-0.91%)
Nov 14, 2012 10.45 10.47 10.26 10.27 2,493,166 -0.17(-1.67%)
Nov 13, 2012 10.48 10.55 10.44 10.45 1,639,385 -0.07(-0.68%)
Nov 12, 2012 10.50 10.53 10.46 10.52 1,016,518 +0.04(+0.40%)
Nov 09, 2012 10.44 10.51 10.41 10.48 2,211,787 +0.02(+0.21%)
Nov 08, 2012 10.52 10.54 10.46 10.46 1,971,460 -0.07(-0.65%)
Nov 07, 2012 10.62 10.62 10.51 10.52 2,083,396 -0.10(-0.97%)
Nov 06, 2012 10.64 10.65 10.59 10.63 1,518,312 +0.04(+0.42%)
Nov 05, 2012 10.61 10.64 10.56 10.58 1,861,843 -0.03(-0.26%)
Nov 02, 2012 10.72 10.74 10.61 10.61 2,289,341 -0.04(-0.42%)
Nov 01, 2012 10.71 10.73 10.59 10.65 1,999,044 -0.10(-0.89%)
Oct 31, 2012 10.71 10.81 10.67 10.75 2,505,715 +0.16(+1.53%)
Oct 26, 2012 10.58 10.59 10.59 10.59 1,758,919 -0.00(-0.05%)
Oct 25, 2012 10.53 10.60 10.51 10.59 2,264,478 +0.14(+1.29%)
Oct 24, 2012 10.59 10.59 10.43 10.46 3,159,671 -0.05(-0.47%)
Oct 23, 2012 10.60 10.60 10.47 10.51 1,734,564 -0.13(-1.20%)
Oct 19, 2012 10.71 10.75 10.60 10.63 6,452,445 -0.28(-2.59%)
Oct 18, 2012 10.95 10.99 10.90 10.92 1,549,315 -0.03(-0.29%)
Oct 17, 2012 10.87 10.99 10.87 10.95 1,418,787 +0.09(+0.84%)
Oct 16, 2012 10.78 10.91 10.78 10.86 1,447,122 +0.05(+0.46%)
Oct 15, 2012 10.80 10.85 10.78 10.81 1,413,800 +0.02(+0.20%)
Oct 12, 2012 10.84 10.84 10.75 10.79 1,327,556 -0.04(-0.36%)
Oct 11, 2012 10.84 10.92 10.82 10.83 1,057,167 +0.01(+0.11%)
Oct 10, 2012 10.84 10.89 10.80 10.81 1,404,792 -0.02(-0.20%)
Oct 09, 2012 11.02 11.03 10.82 10.84 1,633,760 -0.13(-1.15%)
Oct 08, 2012 10.98 10.99 10.90 10.96 832,516 -0.03(-0.31%)
Oct 05, 2012 11.10 11.11 10.96 11.00 1,576,180 -0.03(-0.29%)
Oct 04, 2012 10.89 11.04 10.88 11.03 1,977,962 +0.20(+1.89%)
Oct 03, 2012 10.86 10.92 10.81 10.82 2,351,538 -0.05(-0.48%)
Oct 02, 2012 10.93 10.94 10.82 10.88 4,397,726 -0.01(-0.07%)
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.