Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.77 13.36 12.72 13.23 18,043,270 +0.47(+3.65%)
Dec 28, 2012 12.83 12.94 12.70 12.76 11,130,196 -0.17(-1.29%)
Dec 27, 2012 12.94 13.06 12.65 12.93 14,889,468 -0.02(-0.17%)
Dec 26, 2012 12.83 13.27 12.77 12.95 15,166,745 +0.06(+0.47%)
Dec 24, 2012 13.08 13.12 12.76 12.89 7,222,599 -0.16(-1.22%)
Dec 21, 2012 13.15 13.27 13.02 13.05 28,438,940 -0.31(-2.31%)
Dec 20, 2012 13.48 13.50 13.24 13.36 16,608,136 -0.07(-0.51%)
Dec 19, 2012 13.80 13.97 13.35 13.43 30,666,320 -0.24(-1.74%)
Dec 18, 2012 13.57 13.94 13.46 13.66 29,341,752 +0.13(+0.99%)
Dec 17, 2012 13.28 13.57 13.16 13.53 21,586,782 +0.20(+1.50%)
Dec 14, 2012 13.24 13.53 13.14 13.33 27,707,770 +0.11(+0.80%)
Dec 13, 2012 12.98 13.33 12.84 13.22 28,865,486 +0.26(+2.02%)
Dec 12, 2012 12.32 13.31 12.28 12.96 54,928,424 +0.66(+5.40%)
Dec 11, 2012 12.19 12.46 12.06 12.30 16,028,032 +0.18(+1.51%)
Dec 10, 2012 12.29 12.43 12.07 12.11 14,322,524 -0.17(-1.37%)
Dec 07, 2012 12.61 12.83 12.18 12.28 34,785,924 -0.03(-0.22%)
Dec 06, 2012 11.74 12.65 11.67 12.31 38,102,908 +0.40(+3.36%)
Dec 05, 2012 12.37 12.51 11.85 11.91 59,353,432 -0.47(-3.78%)
Dec 04, 2012 10.79 12.57 10.64 12.38 101,746,296 +0.71(+6.04%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,882 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,467 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,983 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,172 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,819 -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 15,338,329 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,822 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,698 -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 26,910,652 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,078 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,618 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,026 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,702 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,206 +0.19(+1.71%)
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 28,973,880 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,108 -0.11(-1.02%)
Nov 01, 2012 11.12 11.38 10.66 11.10 62,668,868 -0.22(-1.95%)
Oct 31, 2012 9.487 12.14 9.364 11.32 107,178,896 +1.38(+13.88%)
Oct 26, 2012 8.793 9.940 9.940 9.940 724,033,792 +1.15(+13.12%)
Oct 25, 2012 8.579 8.809 8.557 8.787 33,045,808 +0.20(+2.32%)
Oct 24, 2012 8.265 8.714 8.200 8.588 100,059,776 -1.16(-11.88%)
Oct 23, 2012 9.614 9.879 9.437 9.746 63,032,988 +0.46(+4.99%)
Oct 19, 2012 9.599 9.643 9.180 9.283 22,892,462 -0.34(-3.53%)
Oct 18, 2012 9.784 9.977 9.564 9.623 26,796,852 -0.17(-1.69%)
Oct 17, 2012 9.430 9.831 9.377 9.789 26,463,072 +0.35(+3.74%)
Oct 16, 2012 9.271 9.459 9.109 9.436 29,301,970 +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 20,731,164 -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 82,138,144 -1.14(-10.87%)
Oct 08, 2012 10.20 10.60 10.02 10.50 92,275,008 +0.99(+10.46%)
Oct 05, 2012 9.580 9.743 9.303 9.509 59,169,696 -0.02(-0.17%)
Oct 04, 2012 8.950 9.610 8.944 9.524 91,502,664 +0.58(+6.54%)
Oct 03, 2012 8.341 8.950 8.321 8.940 75,912,760 +0.87(+10.84%)
Oct 02, 2012 8.064 8.184 7.900 8.066 21,559,552 +0.06(+0.73%)
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.