Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.26 10.26 10.18 10.19 2,784,281 -0.07(-0.70%)
Nov 29, 2012 10.21 10.27 10.20 10.27 1,579,548 +0.06(+0.61%)
Nov 28, 2012 10.19 10.26 10.15 10.20 1,592,158 +0.02(+0.19%)
Nov 27, 2012 10.29 10.31 10.18 10.19 1,579,270 -0.07(-0.64%)
Nov 26, 2012 10.19 10.26 10.14 10.25 1,559,815 +0.04(+0.38%)
Nov 23, 2012 10.16 10.25 10.14 10.21 877,979 +0.08(+0.83%)
Nov 21, 2012 10.12 10.16 10.08 10.13 1,652,566 +0.03(+0.33%)
Nov 20, 2012 10.18 10.19 10.04 10.09 2,012,383 -0.07(-0.73%)
Nov 19, 2012 10.28 10.30 10.15 10.17 3,444,495 +0.06(+0.57%)
Nov 16, 2012 10.01 10.13 9.983 10.11 2,970,334 +0.15(+1.48%)
Nov 15, 2012 10.07 10.09 9.925 9.963 2,939,726 -0.09(-0.91%)
Nov 14, 2012 10.23 10.25 10.04 10.05 2,547,159 -0.17(-1.67%)
Nov 13, 2012 10.26 10.33 10.22 10.23 1,674,888 -0.07(-0.68%)
Nov 12, 2012 10.28 10.31 10.24 10.30 1,038,532 +0.04(+0.40%)
Nov 09, 2012 10.22 10.29 10.19 10.26 2,259,687 +0.02(+0.21%)
Nov 08, 2012 10.29 10.32 10.23 10.23 2,014,155 -0.07(-0.66%)
Nov 07, 2012 10.39 10.39 10.29 10.30 2,128,515 -0.10(-0.97%)
Nov 06, 2012 10.42 10.42 10.37 10.40 1,551,193 +0.04(+0.42%)
Nov 05, 2012 10.39 10.41 10.34 10.36 1,902,164 -0.03(-0.26%)
Nov 02, 2012 10.49 10.52 10.38 10.39 2,338,920 -0.04(-0.42%)
Nov 01, 2012 10.48 10.50 10.37 10.43 2,042,336 -0.09(-0.89%)
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%)
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.