Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.837 9.954 9.751 9.905 1,127,585 +0.07(+0.75%)
Oct 26, 2012 9.862 9.831 9.831 9.831 977,783 -0.06(-0.56%)
Oct 25, 2012 9.806 9.905 9.757 9.887 945,295 +0.17(+1.78%)
Oct 24, 2012 9.967 10.01 9.689 9.714 1,579,325 -0.20(-1.99%)
Oct 23, 2012 10.07 10.09 9.862 9.911 1,985,570 -0.41(-4.00%)
Oct 19, 2012 10.50 10.55 10.21 10.32 1,282,903 -0.25(-2.39%)
Oct 18, 2012 10.45 10.59 10.42 10.58 1,627,201 +0.04(+0.41%)
Oct 17, 2012 10.15 10.55 10.09 10.53 2,621,122 +0.46(+4.52%)
Oct 16, 2012 10.05 10.12 9.954 10.08 1,291,282 +0.06(+0.62%)
Oct 15, 2012 10.03 10.13 9.893 10.02 1,025,938 -0.04(-0.43%)
Oct 12, 2012 10.23 10.30 10.04 10.06 1,045,039 -0.13(-1.27%)
Oct 11, 2012 10.01 10.24 9.979 10.19 1,661,387 +0.31(+3.12%)
Oct 10, 2012 9.991 10.08 9.862 9.880 1,559,548 -0.13(-1.29%)
Oct 09, 2012 10.10 10.16 9.939 10.01 1,728,598 -0.06(-0.55%)
Oct 08, 2012 10.13 10.15 9.997 10.07 1,098,714 -0.13(-1.27%)
Oct 05, 2012 10.43 10.47 10.16 10.19 1,573,203 -0.23(-2.24%)
Oct 04, 2012 10.37 10.47 10.32 10.43 1,321,883 +0.13(+1.26%)
Oct 03, 2012 10.35 10.39 10.22 10.30 1,534,810 -0.06(-0.59%)
Oct 02, 2012 10.49 10.50 10.32 10.36 1,655,768 -0.05(-0.47%)
Oct 01, 2012 10.26 10.53 10.25 10.41 1,879,453 +0.18(+1.75%)
Sep 28, 2012 10.21 10.30 10.13 10.23 1,759,076 -0.02(-0.18%)
Sep 27, 2012 10.04 10.32 10.02 10.25 1,804,392 +0.31(+3.16%)
Sep 26, 2012 10.07 10.10 9.837 9.936 2,510,259 -0.15(-1.53%)
Sep 25, 2012 10.26 10.39 10.06 10.09 2,079,465 -0.18(-1.80%)
Sep 24, 2012 10.40 10.47 10.20 10.27 2,517,269 -0.21(-2.00%)
Sep 21, 2012 10.51 10.57 10.45 10.48 1,510,932 +0.04(+0.35%)
Sep 20, 2012 10.43 10.59 10.30 10.45 1,876,145 -0.06(-0.53%)
Sep 19, 2012 10.51 10.62 10.47 10.50 2,774,166 -0.03(-0.29%)
Sep 18, 2012 10.59 10.60 10.43 10.53 2,407,810 -0.06(-0.58%)
Sep 17, 2012 10.56 10.72 10.40 10.59 2,174,324 +0.03(+0.29%)
Sep 14, 2012 10.50 10.77 10.48 10.56 3,413,662 +0.17(+1.60%)
Sep 13, 2012 10.23 10.48 10.11 10.40 2,729,100 +0.18(+1.75%)
Sep 12, 2012 10.36 10.42 10.19 10.22 1,544,312 -0.12(-1.13%)
Sep 11, 2012 10.13 10.35 10.13 10.34 1,793,373 +0.29(+2.88%)
Sep 10, 2012 10.08 10.23 10.01 10.05 1,558,147 -0.06(-0.61%)
Sep 07, 2012 9.831 10.15 9.819 10.11 1,899,389 +0.34(+3.47%)
Sep 06, 2012 9.770 9.905 9.714 9.770 2,756,380 +0.08(+0.83%)
Sep 05, 2012 9.689 9.757 9.622 9.689 2,040,678 -0.04(-0.44%)
Sep 04, 2012 9.714 9.782 9.560 9.733 1,933,615 +0.02(+0.19%)
Aug 31, 2012 9.634 9.794 9.560 9.714 2,086,634 +0.16(+1.68%)
Aug 30, 2012 9.782 9.788 9.505 9.554 1,635,814 -0.22(-2.27%)
Aug 29, 2012 9.733 9.911 9.708 9.776 1,610,044 -0.10(-1.00%)
Aug 27, 2012 9.665 9.991 9.646 9.874 2,645,840 +0.22(+2.23%)
Aug 24, 2012 9.745 9.782 9.548 9.659 2,030,686 -0.10(-1.07%)
Aug 23, 2012 9.942 10.01 9.726 9.763 2,093,811 -0.17(-1.74%)
Aug 22, 2012 9.924 9.985 9.788 9.936 2,675,420 -0.02(-0.25%)
Aug 21, 2012 9.757 10.12 9.745 9.960 4,514,651 +0.38(+3.99%)
Aug 20, 2012 9.566 9.702 9.462 9.579 2,512,991 +0.04(+0.45%)
Aug 17, 2012 9.412 9.603 9.357 9.535 2,404,882 +0.17(+1.84%)
Aug 16, 2012 9.104 9.406 9.073 9.363 2,347,263 +0.25(+2.70%)
Aug 15, 2012 9.160 9.191 9.018 9.117 1,868,140 -0.03(-0.34%)
Aug 14, 2012 8.956 9.252 8.950 9.147 2,961,898 +0.15(+1.64%)
Aug 13, 2012 8.796 9.098 8.778 9.000 2,196,891 +0.25(+2.81%)
Aug 10, 2012 8.895 8.926 8.698 8.753 2,158,022 -0.20(-2.20%)
Aug 09, 2012 8.747 9.037 8.747 8.950 1,651,148 +0.14(+1.61%)
Aug 08, 2012 8.956 9.035 8.741 8.809 1,621,397 -0.20(-2.19%)
Aug 07, 2012 8.864 9.086 8.846 9.006 2,131,562 +0.20(+2.24%)
Aug 06, 2012 8.661 8.889 8.661 8.809 1,859,383 +0.15(+1.71%)
Aug 03, 2012 8.525 8.685 8.469 8.661 2,021,254 +0.34(+4.15%)
Aug 02, 2012 8.685 8.685 8.291 8.316 2,862,183 -0.44(-5.06%)
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.