Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.38 14.47 14.13 14.43 2,688,899 -0.05(-0.33%)
Jan 30, 2013 14.59 14.65 14.46 14.48 3,311,687 -0.14(-0.99%)
Jan 29, 2013 14.60 14.71 14.49 14.62 5,863,995 +0.02(+0.13%)
Jan 28, 2013 14.96 14.96 14.33 14.61 8,529,609 +0.69(+4.93%)
Jan 25, 2013 13.83 13.97 13.77 13.92 6,830,892 +0.86(+6.58%)
Jan 24, 2013 12.95 13.10 12.91 13.06 4,841,621 +0.26(+2.04%)
Jan 23, 2013 12.71 12.84 12.63 12.80 3,335,842 -0.10(-0.75%)
Jan 22, 2013 12.73 12.92 12.66 12.90 8,408,623 +0.63(+5.12%)
Jan 18, 2013 12.23 12.31 12.06 12.27 9,612,793 +0.76(+6.63%)
Jan 17, 2013 11.16 11.57 11.13 11.50 11,045,422 +0.69(+6.34%)
Jan 16, 2013 10.84 11.05 10.79 10.82 6,571,079 -0.03(-0.27%)
Jan 15, 2013 10.84 10.87 10.75 10.85 7,456,344 -0.05(-0.44%)
Jan 14, 2013 10.80 10.95 10.80 10.90 5,396,054 +0.18(+1.71%)
Jan 11, 2013 10.75 10.79 10.69 10.71 4,971,364 +0.04(+0.36%)
Jan 10, 2013 10.64 10.72 10.62 10.67 5,357,521 +0.30(+2.89%)
Jan 09, 2013 10.40 10.46 10.35 10.37 2,135,841 +0.02(+0.19%)
Jan 08, 2013 10.45 10.46 10.23 10.36 3,381,012 -0.24(-2.28%)
Jan 07, 2013 10.60 10.68 10.50 10.60 3,212,791 -0.16(-1.53%)
Jan 04, 2013 10.73 10.86 10.70 10.76 5,160,040 -0.34(-3.05%)
Jan 03, 2013 11.06 11.18 11.02 11.10 2,470,728 -0.02(-0.17%)
Jan 02, 2013 11.09 11.12 10.99 11.12 2,364,712 +0.30(+2.77%)
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 1,176,417 -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 3,125,964 +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 1,611,389 -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 13,131,490 -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 4,270,876 -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%)
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.