Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,883 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,468 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,984 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,173 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,820 -0.13(-1.07%)
Nov 23, 2012 11.92 11.96 11.74 11.85 8,396,437 -0.01(-0.06%)
Nov 21, 2012 11.79 12.08 11.79 11.86 10,900,197 +0.09(+0.73%)
Nov 20, 2012 11.64 11.96 11.59 11.77 15,338,330 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,824 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,699 -0.08(-0.71%)
Nov 15, 2012 11.44 11.70 11.36 11.64 17,399,914 +0.24(+2.13%)
Nov 14, 2012 11.43 11.62 11.25 11.40 26,910,653 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,080 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,619 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,028 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,704 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,208 +0.19(+1.72%)
Nov 06, 2012 10.99 11.42 10.82 10.91 39,102,336 -0.27(-2.39%)
Nov 05, 2012 10.65 11.28 10.64 11.18 28,973,882 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,110 -0.11(-1.02%)
Nov 01, 2012 11.12 11.38 10.66 11.10 62,668,872 -0.22(-1.96%)
Oct 31, 2012 9.487 12.14 9.364 11.32 107,178,904 +1.38(+13.88%)
Oct 26, 2012 8.793 9.940 9.940 9.940 724,033,800 +1.15(+13.12%)
Oct 25, 2012 8.579 8.809 8.557 8.787 33,045,810 +0.20(+2.32%)
Oct 24, 2012 8.265 8.714 8.200 8.588 100,059,778 -1.16(-11.88%)
Oct 23, 2012 9.614 9.879 9.437 9.746 63,032,991 +0.46(+4.99%)
Oct 19, 2012 9.599 9.643 9.180 9.283 22,892,464 -0.34(-3.53%)
Oct 18, 2012 9.784 9.977 9.564 9.623 26,796,854 -0.17(-1.69%)
Oct 17, 2012 9.430 9.831 9.377 9.789 26,463,073 +0.35(+3.74%)
Oct 16, 2012 9.271 9.459 9.109 9.436 29,301,972 +0.18(+1.99%)
Oct 15, 2012 9.307 9.311 9.057 9.251 20,745,074 +0.06(+0.66%)
Oct 12, 2012 9.400 9.514 9.109 9.191 20,731,165 -0.24(-2.50%)
Oct 11, 2012 9.557 9.586 9.319 9.426 22,010,366 +0.07(+0.73%)
Oct 10, 2012 9.404 9.704 9.304 9.357 38,740,800 -0.00(-0.04%)
Oct 09, 2012 9.843 9.926 9.343 9.361 82,138,147 -1.14(-10.87%)
Oct 08, 2012 10.20 10.60 10.02 10.50 92,275,015 +0.99(+10.46%)
Oct 05, 2012 9.580 9.743 9.303 9.509 59,169,698 -0.02(-0.16%)
Oct 04, 2012 8.950 9.610 8.944 9.524 91,502,670 +0.58(+6.54%)
Oct 03, 2012 8.341 8.950 8.321 8.940 75,912,767 +0.87(+10.84%)
Oct 02, 2012 8.064 8.184 7.900 8.066 21,559,552 +0.06(+0.73%)
Oct 01, 2012 7.800 8.086 7.763 8.007 30,754,668 +0.23(+2.96%)
Sep 28, 2012 7.863 7.973 7.746 7.777 15,941,156 -0.16(-2.00%)
Sep 27, 2012 7.980 8.014 7.737 7.936 21,350,238 +0.06(+0.76%)
Sep 26, 2012 7.713 7.990 7.579 7.876 36,625,393 +0.19(+2.47%)
Sep 25, 2012 8.107 8.137 7.671 7.686 41,858,159 -0.37(-4.59%)
Sep 24, 2012 8.123 8.263 8.041 8.056 23,660,875 -0.20(-2.42%)
Sep 21, 2012 8.490 8.531 8.201 8.256 30,075,941 -0.14(-1.62%)
Sep 20, 2012 8.060 8.399 8.057 8.391 37,214,499 +0.24(+2.98%)
Sep 19, 2012 8.106 8.271 7.957 8.149 35,347,921 +0.14(+1.75%)
Sep 18, 2012 8.184 8.331 7.974 8.009 30,298,058 -0.14(-1.68%)
Sep 17, 2012 8.426 8.429 8.110 8.146 36,273,489 -0.50(-5.78%)
Sep 14, 2012 8.357 8.774 8.329 8.646 33,074,384 +0.36(+4.34%)
Sep 13, 2012 8.124 8.311 8.013 8.286 24,490,256 +0.11(+1.38%)
Sep 12, 2012 8.214 8.361 8.080 8.173 22,096,823 +0.01(+0.09%)
Sep 11, 2012 7.986 8.196 7.871 8.166 33,038,446 +0.18(+2.22%)
Sep 10, 2012 8.049 8.147 7.944 7.989 24,892,056 -0.11(-1.31%)
Sep 07, 2012 8.097 8.257 7.979 8.094 29,623,321 +0.00(+0.02%)
Sep 06, 2012 7.944 8.113 7.737 8.093 37,295,132 +0.24(+3.07%)
Sep 05, 2012 7.943 7.954 7.761 7.851 38,564,841 -0.14(-1.73%)
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.