Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.64 10.83 10.62 10.82 1,432,577 +0.18(+1.73%)
Dec 28, 2012 10.64 10.72 10.60 10.64 1,176,416 -0.03(-0.27%)
Dec 27, 2012 10.65 10.71 10.57 10.66 2,174,739 -0.06(-0.58%)
Dec 26, 2012 10.72 10.84 10.64 10.73 2,145,178 +0.19(+1.79%)
Dec 24, 2012 10.58 10.62 10.53 10.54 569,615 -0.02(-0.18%)
Dec 21, 2012 10.53 10.63 10.47 10.56 1,980,980 -0.19(-1.80%)
Dec 20, 2012 10.60 10.75 10.55 10.75 2,834,089 +0.15(+1.46%)
Dec 19, 2012 10.76 10.92 10.59 10.60 3,526,889 -0.14(-1.35%)
Dec 18, 2012 10.63 10.77 10.61 10.74 3,125,963 +0.12(+1.09%)
Dec 17, 2012 10.60 10.64 10.55 10.63 1,645,077 +0.04(+0.36%)
Dec 14, 2012 10.43 10.61 10.43 10.59 4,390,720 +0.22(+2.14%)
Dec 13, 2012 10.18 10.44 10.16 10.36 4,457,256 +0.48(+4.89%)
Dec 12, 2012 9.756 9.930 9.689 9.882 2,996,542 +0.33(+3.44%)
Dec 11, 2012 9.534 9.621 9.515 9.553 1,202,070 -0.09(-0.90%)
Dec 10, 2012 9.631 9.660 9.534 9.640 1,762,326 -0.14(-1.38%)
Dec 07, 2012 9.727 9.805 9.698 9.776 1,965,387 +0.11(+1.10%)
Dec 06, 2012 9.553 9.708 9.515 9.669 3,277,092 +0.30(+3.20%)
Dec 05, 2012 9.273 9.438 9.244 9.370 2,690,257 +0.07(+0.73%)
Dec 04, 2012 9.312 9.380 9.273 9.302 1,286,682 -0.11(-1.13%)
Nov 30, 2012 9.399 9.438 9.380 9.409 871,739 -0.15(-1.62%)
Nov 29, 2012 9.457 9.573 9.428 9.563 1,119,866 +0.11(+1.12%)
Nov 28, 2012 9.341 9.476 9.264 9.457 1,578,096 +0.05(+0.51%)
Nov 27, 2012 9.525 9.553 9.389 9.409 3,209,888 -0.15(-1.62%)
Nov 26, 2012 9.592 9.602 9.486 9.563 1,166,383 -0.12(-1.20%)
Nov 23, 2012 9.515 9.776 9.515 9.679 1,611,388 -0.06(-0.60%)
Nov 21, 2012 9.679 9.747 9.650 9.737 1,030,275 +0.09(+0.90%)
Nov 20, 2012 9.737 9.737 9.553 9.650 1,908,129 -0.19(-1.96%)
Nov 19, 2012 9.805 9.872 9.756 9.843 2,635,993 +0.07(+0.69%)
Nov 16, 2012 9.727 9.819 9.631 9.776 4,810,965 +0.30(+3.16%)
Nov 15, 2012 9.457 9.582 9.438 9.476 3,786,998 -0.01(-0.10%)
Nov 14, 2012 9.708 9.747 9.438 9.486 13,131,489 -0.92(-8.82%)
Nov 13, 2012 10.40 10.46 10.34 10.40 2,378,172 +0.12(+1.13%)
Nov 12, 2012 10.40 10.42 10.25 10.29 2,058,927 -0.20(-1.93%)
Nov 09, 2012 10.57 10.62 10.46 10.49 2,857,386 -0.04(-0.37%)
Nov 08, 2012 10.68 10.72 10.50 10.53 4,270,875 -0.27(-2.50%)
Nov 07, 2012 10.91 10.91 10.66 10.80 1,470,343 +0.00(+0.00%)
Nov 06, 2012 10.81 10.85 10.70 10.80 3,195,821 -0.07(-0.62%)
Nov 05, 2012 10.96 10.97 10.70 10.87 3,256,255 -0.08(-0.71%)
Nov 02, 2012 11.28 11.28 10.93 10.94 2,830,058 -0.47(-4.15%)
Nov 01, 2012 11.29 11.56 11.27 11.42 2,501,241 +0.08(+0.68%)
Oct 31, 2012 11.53 11.56 11.31 11.34 2,430,147 -0.11(-0.93%)
Oct 26, 2012 11.36 11.45 11.45 11.45 1,191,024 -0.05(-0.42%)
Oct 25, 2012 11.58 11.62 11.42 11.50 1,807,447 -0.12(-1.00%)
Oct 24, 2012 11.77 11.78 11.58 11.61 1,695,879 -0.07(-0.58%)
Oct 23, 2012 11.69 11.71 11.50 11.68 2,512,956 -0.06(-0.49%)
Oct 19, 2012 11.90 11.93 11.65 11.74 1,426,789 -0.19(-1.62%)
Oct 18, 2012 11.93 11.98 11.86 11.93 828,510 +0.12(+0.98%)
Oct 17, 2012 11.76 11.85 11.75 11.81 1,155,660 +0.22(+1.92%)
Oct 16, 2012 11.50 11.62 11.50 11.59 1,712,680 +0.30(+2.65%)
Oct 15, 2012 11.23 11.31 11.20 11.29 1,463,716 +0.32(+2.90%)
Oct 12, 2012 11.13 11.20 10.92 10.97 1,117,794 -0.08(-0.70%)
Oct 11, 2012 11.12 11.14 11.05 11.05 1,077,646 +0.07(+0.62%)
Oct 10, 2012 11.06 11.09 10.93 10.98 1,447,127 -0.14(-1.22%)
Oct 09, 2012 11.20 11.24 11.10 11.12 1,389,982 -0.39(-3.36%)
Oct 08, 2012 11.52 11.59 11.50 11.50 645,692 -0.09(-0.75%)
Oct 05, 2012 11.69 11.78 11.57 11.59 1,855,146 +0.25(+2.22%)
Oct 04, 2012 11.39 11.41 11.32 11.34 1,225,839 -0.14(-1.26%)
Oct 03, 2012 11.48 11.50 11.39 11.49 1,741,697 +0.04(+0.34%)
Oct 02, 2012 11.50 11.56 11.39 11.45 1,146,250 +0.01(+0.08%)
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.