Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.79 11.91 11.50 11.62 96,177,152 -0.27(-2.25%)
Oct 26, 2012 11.40 11.88 11.88 11.88 227,884,624 +0.76(+6.87%)
Oct 25, 2012 11.52 11.52 11.12 11.12 134,651,872 -0.28(-2.44%)
Oct 24, 2012 11.77 11.77 11.37 11.40 73,740,680 -0.29(-2.48%)
Oct 23, 2012 11.53 11.80 11.47 11.69 88,821,640 -0.28(-2.37%)
Oct 19, 2012 12.23 12.31 11.92 11.97 88,146,232 -0.24(-1.98%)
Oct 18, 2012 12.36 12.52 12.11 12.21 106,349,336 -0.13(-1.07%)
Oct 17, 2012 12.14 12.41 12.14 12.35 66,207,684 +0.18(+1.46%)
Oct 16, 2012 12.21 12.26 12.08 12.17 44,184,516 -0.01(-0.10%)
Oct 15, 2012 12.11 12.21 11.90 12.18 59,335,220 +0.09(+0.75%)
Oct 12, 2012 12.13 12.24 12.07 12.09 44,177,660 -0.09(-0.76%)
Oct 11, 2012 12.37 12.44 12.07 12.18 69,107,768 -0.04(-0.31%)
Oct 10, 2012 12.57 12.59 12.17 12.22 79,150,408 -0.30(-2.38%)
Oct 09, 2012 12.90 12.94 12.51 12.52 70,058,984 -0.40(-3.13%)
Oct 08, 2012 12.85 12.96 12.75 12.92 35,322,548 +0.03(+0.21%)
Oct 05, 2012 13.03 13.06 12.84 12.90 56,261,232 -0.10(-0.75%)
Oct 04, 2012 12.77 13.05 12.76 12.99 54,342,528 +0.23(+1.78%)
Oct 03, 2012 12.53 12.78 12.45 12.77 55,031,324 +0.27(+2.12%)
Oct 02, 2012 12.61 12.63 12.42 12.50 43,466,152 -0.07(-0.56%)
Oct 01, 2012 12.74 12.78 12.50 12.57 51,745,436 -0.12(-0.91%)
Sep 28, 2012 12.78 12.82 12.63 12.69 49,249,740 -0.11(-0.88%)
Sep 27, 2012 12.50 12.84 12.50 12.80 68,103,992 +0.35(+2.77%)
Sep 26, 2012 12.59 12.70 12.38 12.45 58,539,176 -0.14(-1.11%)
Sep 25, 2012 12.79 12.92 12.52 12.59 88,302,280 -0.12(-0.92%)
Sep 24, 2012 12.73 12.75 12.62 12.71 54,285,296 -0.13(-1.03%)
Sep 21, 2012 13.06 13.07 12.81 12.84 121,492,024 -0.17(-1.28%)
Sep 20, 2012 12.97 13.01 12.87 13.01 58,405,900 -0.04(-0.33%)
Sep 19, 2012 12.94 13.11 12.90 13.05 52,858,288 +0.15(+1.13%)
Sep 18, 2012 12.89 12.99 12.82 12.91 44,386,972 +0.04(+0.29%)
Sep 17, 2012 13.03 13.03 12.82 12.87 46,232,764 -0.16(-1.25%)
Sep 14, 2012 13.04 13.17 12.96 13.03 73,504,104 +0.05(+0.40%)
Sep 13, 2012 12.72 13.07 12.66 12.98 70,676,912 +0.23(+1.80%)
Sep 12, 2012 12.79 12.86 12.65 12.75 45,569,208 -0.00(-0.02%)
Sep 11, 2012 12.85 12.85 12.68 12.75 50,598,164 -0.07(-0.55%)
Sep 10, 2012 12.92 12.97 12.81 12.82 51,463,152 -0.10(-0.79%)
Sep 07, 2012 12.66 12.94 12.65 12.93 100,854,128 +0.39(+3.09%)
Sep 06, 2012 12.38 12.61 12.33 12.54 107,479,192 +0.26(+2.10%)
Sep 05, 2012 12.35 12.40 12.24 12.28 53,175,068 -0.08(-0.67%)
Sep 04, 2012 12.38 12.52 12.20 12.36 79,179,080 -0.02(-0.16%)
Aug 31, 2012 12.37 12.44 12.25 12.38 67,106,592 +0.10(+0.83%)
Aug 30, 2012 12.32 12.47 12.23 12.28 73,121,064 -0.04(-0.36%)
Aug 29, 2012 12.31 12.35 12.20 12.33 35,531,436 +0.16(+1.31%)
Aug 27, 2012 12.26 12.35 12.13 12.17 58,725,292 -0.09(-0.74%)
Aug 24, 2012 12.06 12.31 12.04 12.26 74,161,928 +0.23(+1.88%)
Aug 23, 2012 12.08 12.15 11.92 12.03 49,191,604 -0.09(-0.78%)
Aug 22, 2012 11.94 12.22 11.91 12.13 49,590,060 +0.18(+1.52%)
Aug 21, 2012 12.02 12.16 11.90 11.94 51,550,280 -0.04(-0.37%)
Aug 20, 2012 12.04 12.05 11.88 11.99 37,886,724 -0.04(-0.34%)
Aug 17, 2012 12.00 12.14 12.00 12.03 61,863,132 -0.02(-0.16%)
Aug 16, 2012 11.86 12.11 11.78 12.05 86,443,040 +0.21(+1.74%)
Aug 15, 2012 11.59 11.88 11.59 11.84 65,444,916 +0.21(+1.81%)
Aug 14, 2012 11.71 11.81 11.60 11.63 55,149,340 +0.04(+0.32%)
Aug 13, 2012 11.58 11.69 11.52 11.59 40,039,492 -0.02(-0.13%)
Aug 10, 2012 11.63 11.71 11.54 11.61 37,137,184 -0.07(-0.56%)
Aug 09, 2012 11.67 11.77 11.65 11.68 31,033,846 -0.02(-0.14%)
Aug 08, 2012 11.74 11.79 11.65 11.69 30,754,712 -0.11(-0.92%)
Aug 07, 2012 11.68 11.87 11.64 11.80 41,261,360 +0.13(+1.10%)
Aug 06, 2012 11.75 11.76 11.66 11.67 36,960,432 -0.05(-0.42%)
Aug 03, 2012 11.67 11.80 11.62 11.72 56,643,168 +0.21(+1.80%)
Aug 02, 2012 11.50 11.69 11.41 11.51 61,103,972 -0.06(-0.55%)
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.