Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.84 11.26 10.72 11.00 54,607 +0.18(+1.63%)
Dec 28, 2012 10.88 10.95 10.79 10.82 12,595 -0.06(-0.58%)
Dec 27, 2012 10.61 10.95 10.57 10.88 18,043 +0.23(+2.13%)
Dec 26, 2012 10.66 10.75 10.64 10.66 19,117 -0.02(-0.21%)
Dec 24, 2012 10.41 10.81 10.15 10.68 33,657 +0.27(+2.57%)
Dec 21, 2012 10.49 10.51 9.960 10.41 130,543 -0.10(-0.95%)
Dec 20, 2012 10.52 10.52 10.36 10.51 38,012 +0.00(+0.04%)
Dec 19, 2012 10.52 10.52 10.44 10.51 13,503 -0.00(-0.04%)
Dec 18, 2012 10.30 10.52 10.26 10.51 11,937 +0.20(+1.89%)
Dec 17, 2012 9.968 10.32 9.909 10.32 50,256 +0.41(+4.12%)
Dec 14, 2012 10.27 10.34 9.909 9.909 22,372 -0.35(-3.45%)
Dec 13, 2012 10.34 10.39 10.26 10.26 10,074 -0.10(-0.96%)
Dec 12, 2012 10.28 10.43 10.12 10.36 12,445 +0.10(+0.93%)
Dec 11, 2012 10.41 10.41 10.12 10.27 31,608 -0.12(-1.18%)
Dec 10, 2012 10.24 10.48 10.24 10.39 13,904 +0.19(+1.87%)
Dec 07, 2012 10.43 10.43 10.15 10.20 32,473 -0.21(-2.00%)
Dec 06, 2012 10.37 10.50 10.35 10.41 12,566 +0.06(+0.57%)
Dec 05, 2012 10.28 10.35 10.14 10.35 8,048 +0.25(+2.52%)
Dec 04, 2012 10.11 10.25 10.05 10.10 41,350 -0.34(-3.30%)
Nov 30, 2012 10.37 10.57 10.26 10.44 47,778 +0.05(+0.52%)
Nov 29, 2012 10.12 10.51 10.12 10.39 49,233 +0.34(+3.43%)
Nov 28, 2012 10.07 10.15 9.909 10.04 5,106 -0.10(-0.98%)
Nov 27, 2012 10.15 10.43 9.995 10.14 88,663 -0.02(-0.18%)
Nov 26, 2012 10.30 10.30 10.04 10.16 29,716 -0.19(-1.84%)
Nov 23, 2012 10.08 10.57 9.973 10.35 29,456 +0.26(+2.56%)
Nov 21, 2012 9.977 10.20 9.864 10.09 9,525 +0.13(+1.27%)
Nov 20, 2012 10.06 10.08 9.905 9.964 35,875 -0.22(-2.14%)
Nov 19, 2012 10.02 10.18 9.551 10.18 9,915 +0.70(+7.37%)
Nov 16, 2012 9.578 9.682 9.320 9.483 47,533 -0.10(-0.99%)
Nov 15, 2012 9.737 9.946 9.528 9.578 50,660 -0.16(-1.63%)
Nov 14, 2012 10.18 10.18 9.728 9.737 10,548 -0.44(-4.32%)
Nov 13, 2012 9.936 10.64 9.782 10.18 33,988 +0.18(+1.77%)
Nov 12, 2012 9.887 10.10 9.877 10.000 7,033 +0.11(+1.10%)
Nov 09, 2012 10.14 10.41 9.850 9.891 31,562 -0.24(-2.42%)
Nov 08, 2012 10.11 10.27 10.09 10.14 17,582 +0.06(+0.63%)
Nov 07, 2012 10.78 10.80 10.03 10.07 27,130 -0.81(-7.42%)
Nov 06, 2012 10.82 10.88 10.63 10.88 22,696 +0.21(+1.95%)
Nov 05, 2012 10.75 10.76 10.63 10.67 10,041 -0.15(-1.34%)
Nov 02, 2012 10.85 10.93 10.73 10.82 23,113 -0.04(-0.37%)
Nov 01, 2012 10.73 10.93 10.73 10.86 13,781 +0.17(+1.57%)
Oct 31, 2012 10.73 10.88 10.69 10.69 12,818 -0.05(-0.51%)
Oct 26, 2012 10.85 10.74 10.74 10.74 70,797 -0.19(-1.74%)
Oct 25, 2012 11.05 11.05 10.86 10.93 12,453 -0.07(-0.62%)
Oct 24, 2012 11.13 11.14 11.00 11.00 3,396 -0.08(-0.73%)
Oct 23, 2012 11.16 11.16 10.97 11.08 36,334 -0.14(-1.29%)
Oct 19, 2012 11.30 11.39 11.14 11.23 34,880 -0.12(-1.04%)
Oct 18, 2012 11.38 11.41 11.35 11.35 21,741 -0.05(-0.44%)
Oct 17, 2012 11.39 11.39 11.35 11.39 8,373 +0.00(+0.04%)
Oct 16, 2012 11.35 11.39 11.25 11.39 20,781 +0.06(+0.56%)
Oct 15, 2012 11.34 11.34 10.99 11.33 19,115 +0.05(+0.44%)
Oct 12, 2012 11.38 11.38 11.16 11.28 57,478 -0.10(-0.87%)
Oct 11, 2012 11.39 11.43 11.30 11.38 10,975 +0.03(+0.28%)
Oct 10, 2012 11.31 11.37 11.29 11.35 18,913 +0.07(+0.64%)
Oct 09, 2012 11.36 11.41 11.27 11.27 16,898 -0.15(-1.31%)
Oct 08, 2012 11.13 11.43 11.11 11.42 66,558 +0.23(+2.02%)
Oct 05, 2012 11.26 11.30 11.10 11.20 55,832 -0.01(-0.08%)
Oct 04, 2012 11.22 11.30 11.14 11.21 15,068 -0.02(-0.16%)
Oct 03, 2012 11.27 11.28 11.13 11.22 26,378 +0.19(+1.72%)
Oct 02, 2012 11.11 11.28 10.92 11.03 33,084 -0.04(-0.37%)
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.