Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.48 10.58 10.45 10.52 2,559,980 +0.16(+1.54%)
Oct 26, 2012 10.36 10.36 10.36 10.36 1,797,011 -0.00(-0.05%)
Oct 25, 2012 10.31 10.38 10.29 10.37 2,313,518 +0.13(+1.30%)
Oct 24, 2012 10.36 10.36 10.21 10.24 3,228,098 -0.05(-0.47%)
Oct 23, 2012 10.37 10.38 10.25 10.28 1,772,129 -0.13(-1.20%)
Oct 19, 2012 10.48 10.52 10.37 10.41 6,592,182 -0.28(-2.59%)
Oct 18, 2012 10.72 10.76 10.67 10.69 1,582,868 -0.03(-0.29%)
Oct 17, 2012 10.64 10.75 10.64 10.72 1,449,513 +0.09(+0.84%)
Oct 16, 2012 10.56 10.68 10.55 10.63 1,478,462 +0.05(+0.46%)
Oct 15, 2012 10.57 10.62 10.55 10.58 1,444,418 +0.02(+0.21%)
Oct 12, 2012 10.61 10.61 10.52 10.56 1,356,306 -0.04(-0.36%)
Oct 11, 2012 10.61 10.69 10.59 10.60 1,080,061 +0.01(+0.11%)
Oct 10, 2012 10.61 10.66 10.57 10.59 1,435,215 -0.02(-0.20%)
Oct 09, 2012 10.79 10.79 10.59 10.61 1,669,142 -0.12(-1.15%)
Oct 08, 2012 10.75 10.76 10.67 10.73 850,545 -0.03(-0.31%)
Oct 05, 2012 10.87 10.87 10.73 10.76 1,610,315 -0.03(-0.29%)
Oct 04, 2012 10.66 10.81 10.65 10.79 2,020,797 +0.20(+1.89%)
Oct 03, 2012 10.63 10.69 10.58 10.59 2,402,464 -0.05(-0.48%)
Oct 02, 2012 10.69 10.70 10.59 10.65 4,492,965 -0.01(-0.07%)
Oct 01, 2012 10.61 10.72 10.59 10.65 1,559,495 +0.06(+0.59%)
Sep 28, 2012 10.62 10.63 10.52 10.59 1,834,350 -0.08(-0.77%)
Sep 27, 2012 10.63 10.71 10.59 10.67 1,565,769 +0.03(+0.27%)
Sep 26, 2012 10.58 10.72 10.56 10.64 2,047,925 +0.05(+0.45%)
Sep 25, 2012 10.56 10.67 10.56 10.59 1,834,897 +0.03(+0.32%)
Sep 24, 2012 10.50 10.59 10.46 10.56 1,829,570 +0.05(+0.46%)
Sep 21, 2012 10.64 10.66 10.50 10.51 2,166,841 -0.10(-0.98%)
Sep 20, 2012 10.52 10.66 10.51 10.62 2,043,884 +0.02(+0.20%)
Sep 19, 2012 10.69 10.70 10.58 10.59 2,132,585 -0.06(-0.59%)
Sep 18, 2012 10.59 10.67 10.55 10.66 2,528,587 +0.10(+0.98%)
Sep 17, 2012 10.52 10.57 10.47 10.55 2,596,169 -0.01(-0.07%)
Sep 14, 2012 10.82 10.84 10.49 10.56 4,839,633 -0.24(-2.19%)
Sep 13, 2012 10.84 10.89 10.76 10.80 2,805,491 -0.05(-0.47%)
Sep 12, 2012 10.86 10.90 10.82 10.85 2,405,178 +0.16(+1.54%)
Sep 11, 2012 10.70 10.73 10.66 10.68 3,022,455 +0.05(+0.46%)
Sep 10, 2012 10.60 10.68 10.60 10.63 2,440,659 +0.04(+0.40%)
Sep 07, 2012 10.67 10.68 10.56 10.59 2,001,878 -0.03(-0.31%)
Sep 06, 2012 10.55 10.63 10.53 10.63 1,948,522 +0.16(+1.57%)
Sep 05, 2012 10.47 10.50 10.23 10.46 1,874,788 -0.04(-0.38%)
Sep 04, 2012 10.50 10.52 10.43 10.50 1,758,800 +0.05(+0.47%)
Aug 31, 2012 10.57 10.62 10.45 10.45 2,249,567 -0.08(-0.71%)
Aug 30, 2012 10.59 10.60 10.47 10.53 1,699,698 -0.08(-0.75%)
Aug 29, 2012 10.60 10.64 10.56 10.61 1,545,363 +0.02(+0.18%)
Aug 27, 2012 10.63 10.63 10.58 10.59 1,819,840 +0.01(+0.11%)
Aug 24, 2012 10.49 10.64 10.49 10.58 2,099,417 +0.07(+0.63%)
Aug 23, 2012 10.53 10.54 10.43 10.51 3,047,022 -0.03(-0.24%)
Aug 22, 2012 10.54 10.58 10.51 10.54 1,636,274 -0.06(-0.58%)
Aug 21, 2012 10.71 10.72 10.59 10.60 2,089,860 -0.08(-0.77%)
Aug 20, 2012 10.62 10.70 10.60 10.68 1,616,892 +0.06(+0.53%)
Aug 17, 2012 10.62 10.64 10.58 10.62 1,678,800 -0.01(-0.07%)
Aug 16, 2012 10.66 10.67 10.56 10.63 2,068,056 -0.01(-0.09%)
Aug 15, 2012 10.67 10.68 10.44 10.64 2,259,494 -0.02(-0.20%)
Aug 14, 2012 10.67 10.70 10.63 10.66 1,821,794 -0.00(-0.02%)
Aug 13, 2012 10.66 10.72 10.60 10.66 2,847,454 -0.02(-0.20%)
Aug 10, 2012 10.59 10.70 10.55 10.68 2,920,021 +0.06(+0.58%)
Aug 09, 2012 10.49 10.64 10.47 10.62 5,140,952 +0.15(+1.48%)
Aug 08, 2012 10.36 10.62 10.29 10.47 6,162,103 +0.29(+2.84%)
Aug 07, 2012 10.08 10.21 10.07 10.18 3,006,185 +0.14(+1.43%)
Aug 06, 2012 10.04 10.07 9.984 10.04 1,337,835 +0.04(+0.35%)
Aug 03, 2012 10.05 10.12 9.988 10.00 2,040,569 +0.07(+0.71%)
Aug 02, 2012 9.927 9.986 9.848 9.930 1,838,256 -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.