Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.97 11.05 10.92 10.99 2,417,676 +0.00(+0.00%)
Jan 30, 2013 11.07 11.11 10.97 10.99 2,570,245 -0.08(-0.74%)
Jan 29, 2013 10.98 11.09 10.98 11.08 4,199,480 +0.12(+1.11%)
Jan 28, 2013 10.91 11.02 10.89 10.95 1,699,864 +0.04(+0.38%)
Jan 25, 2013 10.91 10.93 10.84 10.91 1,948,103 -0.02(-0.16%)
Jan 24, 2013 10.86 10.95 10.85 10.93 1,957,849 +0.05(+0.43%)
Jan 23, 2013 10.90 10.92 10.80 10.88 2,229,550 +0.02(+0.18%)
Jan 22, 2013 10.79 10.87 10.78 10.86 3,029,620 +0.11(+1.06%)
Jan 18, 2013 10.71 10.76 10.68 10.75 2,048,895 +0.01(+0.07%)
Jan 17, 2013 10.74 10.78 10.72 10.74 2,108,431 +0.03(+0.32%)
Jan 16, 2013 10.66 10.72 10.64 10.71 2,903,179 +0.00(+0.05%)
Jan 15, 2013 10.58 10.73 10.57 10.70 4,301,331 +0.11(+1.03%)
Jan 14, 2013 10.57 10.62 10.53 10.59 4,991,194 +0.05(+0.47%)
Jan 11, 2013 10.60 10.61 10.52 10.54 5,870,678 -0.02(-0.23%)
Jan 10, 2013 10.61 10.62 10.47 10.57 10,588,668 +0.02(+0.16%)
Jan 09, 2013 10.70 10.73 10.54 10.55 7,287,339 -0.12(-1.09%)
Jan 08, 2013 10.74 10.74 10.63 10.67 4,323,133 -0.11(-1.01%)
Jan 07, 2013 10.82 10.82 10.71 10.78 13,452,397 -0.04(-0.41%)
Jan 04, 2013 10.79 10.83 10.77 10.82 4,125,233 +0.05(+0.44%)
Jan 03, 2013 10.81 10.81 10.73 10.77 2,533,041 -0.01(-0.14%)
Jan 02, 2013 10.72 10.79 10.70 10.79 2,366,968 +0.16(+1.51%)
Dec 31, 2012 10.56 10.65 10.52 10.63 2,075,631 +0.06(+0.61%)
Dec 28, 2012 10.60 10.64 10.56 10.56 1,678,988 -0.08(-0.77%)
Dec 27, 2012 10.65 10.68 10.55 10.64 2,565,049 -0.00(-0.05%)
Dec 26, 2012 10.68 10.73 10.63 10.65 1,327,949 -0.03(-0.30%)
Dec 24, 2012 10.67 10.70 10.64 10.68 1,098,732 +0.01(+0.09%)
Dec 21, 2012 10.61 10.68 10.53 10.67 2,742,832 +0.02(+0.21%)
Dec 20, 2012 10.71 10.71 10.63 10.65 2,832,751 -0.06(-0.55%)
Dec 19, 2012 10.76 10.77 10.68 10.71 2,203,013 -0.06(-0.53%)
Dec 18, 2012 10.74 10.77 10.66 10.77 12,753,100 +0.02(+0.18%)
Dec 17, 2012 10.69 10.75 10.65 10.75 2,140,588 +0.07(+0.65%)
Dec 14, 2012 10.75 10.75 10.63 10.68 2,108,144 -0.06(-0.53%)
Dec 13, 2012 10.65 10.75 10.64 10.73 2,482,936 +0.10(+0.93%)
Dec 12, 2012 10.67 10.74 10.62 10.64 2,121,837 +0.13(+1.25%)
Dec 11, 2012 10.52 10.59 10.48 10.50 3,471,776 +0.05(+0.44%)
Dec 10, 2012 10.41 10.50 10.37 10.46 2,348,318 +0.08(+0.79%)
Dec 07, 2012 10.36 10.40 10.34 10.38 2,477,830 +0.06(+0.61%)
Dec 06, 2012 10.33 10.35 10.30 10.31 1,735,811 -0.01(-0.12%)
Dec 05, 2012 10.27 10.38 10.24 10.32 2,008,445 +0.08(+0.82%)
Dec 04, 2012 10.23 10.28 10.22 10.24 2,076,658 +0.05(+0.45%)
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%)
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.