Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.19 11.27 11.14 11.22 2,369,400 +0.00(+0.00%)
Jan 30, 2013 11.29 11.33 11.19 11.22 2,518,923 -0.08(-0.74%)
Jan 29, 2013 11.21 11.31 11.21 11.30 4,115,625 +0.12(+1.11%)
Jan 28, 2013 11.13 11.24 11.11 11.18 1,665,922 +0.04(+0.39%)
Jan 25, 2013 11.13 11.15 11.06 11.13 1,909,204 -0.02(-0.16%)
Jan 24, 2013 11.08 11.17 11.07 11.15 1,918,755 +0.05(+0.43%)
Jan 23, 2013 11.12 11.14 11.02 11.10 2,185,031 +0.02(+0.18%)
Jan 22, 2013 11.01 11.09 11.00 11.08 2,969,125 +0.12(+1.06%)
Jan 18, 2013 10.93 10.98 10.90 10.97 2,007,983 +0.01(+0.07%)
Jan 17, 2013 10.96 11.00 10.94 10.96 2,066,330 +0.04(+0.32%)
Jan 16, 2013 10.88 10.94 10.86 10.93 2,845,209 +0.01(+0.05%)
Jan 15, 2013 10.80 10.95 10.78 10.92 4,215,442 +0.11(+1.03%)
Jan 14, 2013 10.78 10.83 10.74 10.81 4,891,531 +0.05(+0.47%)
Jan 11, 2013 10.81 10.82 10.73 10.76 5,753,453 -0.03(-0.23%)
Jan 10, 2013 10.83 10.84 10.69 10.78 10,377,235 +0.02(+0.16%)
Jan 09, 2013 10.92 10.95 10.75 10.77 7,141,826 -0.12(-1.09%)
Jan 08, 2013 10.96 10.96 10.85 10.88 4,236,809 -0.11(-1.01%)
Jan 07, 2013 11.04 11.04 10.93 11.00 13,183,782 -0.05(-0.41%)
Jan 04, 2013 11.01 11.05 10.99 11.04 4,042,861 +0.05(+0.44%)
Jan 03, 2013 11.03 11.03 10.94 10.99 2,482,462 -0.02(-0.14%)
Jan 02, 2013 10.94 11.01 10.92 11.01 2,319,705 +0.16(+1.51%)
Dec 31, 2012 10.77 10.87 10.74 10.84 2,034,185 +0.07(+0.61%)
Dec 28, 2012 10.82 10.86 10.77 10.78 1,645,462 -0.08(-0.77%)
Dec 27, 2012 10.86 10.90 10.77 10.86 2,513,831 -0.01(-0.05%)
Dec 26, 2012 10.90 10.95 10.84 10.87 1,301,432 -0.03(-0.30%)
Dec 24, 2012 10.89 10.91 10.86 10.90 1,076,793 +0.01(+0.09%)
Dec 21, 2012 10.82 10.90 10.75 10.89 2,688,063 +0.02(+0.21%)
Dec 20, 2012 10.93 10.93 10.84 10.87 2,776,187 -0.06(-0.55%)
Dec 19, 2012 10.98 10.99 10.90 10.93 2,159,023 -0.06(-0.53%)
Dec 18, 2012 10.96 10.99 10.88 10.99 12,498,447 +0.02(+0.18%)
Dec 17, 2012 10.91 10.97 10.86 10.97 2,097,845 +0.07(+0.65%)
Dec 14, 2012 10.97 10.97 10.84 10.89 2,066,049 -0.06(-0.53%)
Dec 13, 2012 10.86 10.97 10.85 10.95 2,433,357 +0.10(+0.93%)
Dec 12, 2012 10.89 10.96 10.84 10.85 2,079,468 +0.13(+1.25%)
Dec 11, 2012 10.73 10.80 10.70 10.72 3,402,451 +0.05(+0.44%)
Dec 10, 2012 10.62 10.71 10.58 10.67 2,301,426 +0.08(+0.79%)
Dec 07, 2012 10.57 10.61 10.55 10.59 2,428,353 +0.06(+0.61%)
Dec 06, 2012 10.55 10.56 10.51 10.52 1,701,150 -0.01(-0.12%)
Dec 05, 2012 10.48 10.59 10.44 10.54 1,968,341 +0.09(+0.82%)
Dec 04, 2012 10.44 10.49 10.43 10.45 2,035,191 +0.05(+0.45%)
Nov 30, 2012 10.47 10.47 10.39 10.40 2,728,684 -0.07(-0.70%)
Nov 29, 2012 10.41 10.48 10.41 10.48 1,548,008 +0.06(+0.61%)
Nov 28, 2012 10.40 10.47 10.36 10.41 1,560,365 +0.02(+0.19%)
Nov 27, 2012 10.50 10.52 10.38 10.39 1,547,735 -0.07(-0.63%)
Nov 26, 2012 10.40 10.47 10.35 10.46 1,528,668 +0.04(+0.38%)
Nov 23, 2012 10.37 10.46 10.35 10.42 860,448 +0.09(+0.83%)
Nov 21, 2012 10.33 10.36 10.29 10.33 1,619,567 +0.03(+0.33%)
Nov 20, 2012 10.39 10.39 10.24 10.30 1,972,200 -0.08(-0.73%)
Nov 19, 2012 10.49 10.51 10.36 10.38 3,375,715 +0.06(+0.57%)
Nov 16, 2012 10.22 10.34 10.19 10.32 2,911,022 +0.15(+1.48%)
Nov 15, 2012 10.27 10.29 10.13 10.17 2,881,025 -0.09(-0.91%)
Nov 14, 2012 10.43 10.46 10.25 10.26 2,496,297 -0.17(-1.67%)
Nov 13, 2012 10.47 10.54 10.43 10.43 1,641,444 -0.07(-0.68%)
Nov 12, 2012 10.49 10.52 10.45 10.51 1,017,795 +0.04(+0.40%)
Nov 09, 2012 10.42 10.50 10.40 10.46 2,214,565 +0.02(+0.21%)
Nov 08, 2012 10.50 10.53 10.44 10.44 1,973,936 -0.07(-0.66%)
Nov 07, 2012 10.60 10.60 10.50 10.51 2,086,012 -0.10(-0.97%)
Nov 06, 2012 10.63 10.64 10.58 10.61 1,520,218 +0.04(+0.42%)
Nov 05, 2012 10.60 10.62 10.55 10.57 1,864,181 -0.03(-0.26%)
Nov 02, 2012 10.71 10.73 10.59 10.60 2,292,216 -0.04(-0.42%)
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.