Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 10.84 10.96 10.82 10.88 1,526,438 +0.06(+0.59%)
Sep 28, 2012 10.85 10.86 10.74 10.82 1,795,466 -0.08(-0.77%)
Sep 27, 2012 10.86 10.95 10.82 10.90 1,532,579 +0.03(+0.27%)
Sep 26, 2012 10.80 10.96 10.79 10.87 2,004,514 +0.05(+0.45%)
Sep 25, 2012 10.79 10.90 10.79 10.82 1,796,002 +0.03(+0.32%)
Sep 24, 2012 10.73 10.82 10.69 10.79 1,790,788 +0.05(+0.46%)
Sep 21, 2012 10.87 10.89 10.73 10.74 2,120,909 -0.11(-0.98%)
Sep 20, 2012 10.75 10.89 10.73 10.85 2,000,559 +0.02(+0.21%)
Sep 19, 2012 10.92 10.93 10.81 10.82 2,087,380 -0.06(-0.59%)
Sep 18, 2012 10.81 10.91 10.78 10.89 2,474,988 +0.11(+0.98%)
Sep 17, 2012 10.75 10.79 10.70 10.78 2,541,137 -0.01(-0.07%)
Sep 14, 2012 11.06 11.08 10.72 10.79 4,737,046 -0.24(-2.19%)
Sep 13, 2012 11.07 11.13 10.99 11.03 2,746,022 -0.05(-0.47%)
Sep 12, 2012 11.09 11.13 11.05 11.08 2,354,195 +0.17(+1.54%)
Sep 11, 2012 10.93 10.96 10.89 10.92 2,958,387 +0.05(+0.46%)
Sep 10, 2012 10.83 10.91 10.83 10.86 2,388,923 +0.04(+0.40%)
Sep 07, 2012 10.90 10.91 10.79 10.82 1,959,444 -0.03(-0.31%)
Sep 06, 2012 10.78 10.86 10.76 10.86 1,907,219 +0.17(+1.57%)
Sep 05, 2012 10.69 10.73 10.45 10.69 1,835,048 -0.04(-0.38%)
Sep 04, 2012 10.73 10.74 10.65 10.73 1,721,518 +0.05(+0.47%)
Aug 31, 2012 10.80 10.85 10.67 10.68 2,201,882 -0.08(-0.71%)
Aug 30, 2012 10.81 10.83 10.70 10.75 1,663,668 -0.08(-0.75%)
Aug 29, 2012 10.83 10.87 10.79 10.84 1,512,606 +0.02(+0.18%)
Aug 27, 2012 10.86 10.86 10.81 10.82 1,781,264 +0.01(+0.11%)
Aug 24, 2012 10.71 10.87 10.71 10.80 2,054,915 +0.07(+0.63%)
Aug 23, 2012 10.76 10.77 10.66 10.74 2,982,433 -0.03(-0.25%)
Aug 22, 2012 10.76 10.81 10.74 10.76 1,601,589 -0.06(-0.58%)
Aug 21, 2012 10.94 10.95 10.82 10.83 2,045,560 -0.08(-0.77%)
Aug 20, 2012 10.85 10.93 10.83 10.91 1,582,618 +0.06(+0.53%)
Aug 17, 2012 10.85 10.87 10.81 10.85 1,643,214 -0.01(-0.07%)
Aug 16, 2012 10.89 10.90 10.79 10.86 2,024,219 -0.01(-0.09%)
Aug 15, 2012 10.90 10.91 10.66 10.87 2,211,598 -0.02(-0.20%)
Aug 14, 2012 10.91 10.93 10.86 10.89 1,783,177 -0.00(-0.02%)
Aug 13, 2012 10.89 10.95 10.83 10.89 2,787,095 -0.02(-0.20%)
Aug 10, 2012 10.82 10.93 10.78 10.92 2,858,124 +0.06(+0.57%)
Aug 09, 2012 10.71 10.87 10.70 10.85 5,031,977 +0.16(+1.48%)
Aug 08, 2012 10.59 10.85 10.52 10.69 6,031,482 +0.30(+2.84%)
Aug 07, 2012 10.30 10.44 10.29 10.40 2,942,462 +0.15(+1.43%)
Aug 06, 2012 10.25 10.28 10.20 10.25 1,309,476 +0.04(+0.35%)
Aug 03, 2012 10.26 10.33 10.20 10.22 1,997,315 +0.07(+0.71%)
Aug 02, 2012 10.14 10.20 10.06 10.14 1,799,289 -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.