Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.99 10.99 10.99 0 +0.40(+3.78%)
Dec 28, 2012 10.76 10.82 10.58 10.59 418,976 -0.20(-1.85%)
Dec 27, 2012 10.49 10.82 10.41 10.79 1,458,391 +0.38(+3.65%)
Dec 24, 2012 10.41 10.41 10.41 0 -0.04(-0.38%)
Dec 21, 2012 10.27 10.62 10.27 10.45 916,389 +0.03(+0.29%)
Dec 20, 2012 10.37 10.50 10.10 10.42 941,331 -0.03(-0.29%)
Dec 19, 2012 10.37 10.53 10.32 10.45 1,224,233 +0.05(+0.48%)
Dec 18, 2012 10.88 11.00 10.25 10.40 1,596,510 -0.53(-4.85%)
Dec 17, 2012 11.08 11.08 10.82 10.93 1,660,011 -0.13(-1.18%)
Dec 14, 2012 10.85 11.06 10.67 11.06 1,061,669 +0.23(+2.12%)
Dec 13, 2012 10.80 10.89 10.63 10.83 774,241 -0.25(-2.26%)
Dec 12, 2012 10.75 11.09 10.62 11.08 918,948 +0.41(+3.84%)
Dec 11, 2012 10.92 11.00 10.65 10.67 1,299,210 -0.27(-2.47%)
Dec 10, 2012 10.84 11.16 10.75 10.94 1,357,753 +0.19(+1.77%)
Dec 07, 2012 10.76 10.90 10.70 10.75 688,497 -0.02(-0.19%)
Dec 06, 2012 10.61 10.80 10.50 10.77 1,141,854 +0.26(+2.47%)
Dec 05, 2012 10.66 10.82 10.51 10.51 1,493,018 -0.11(-1.04%)
Dec 04, 2012 10.38 10.75 10.32 10.62 710,425 +0.07(+0.66%)
Nov 30, 2012 10.57 10.83 10.46 10.55 1,768,352 -0.12(-1.12%)
Nov 29, 2012 10.45 10.69 10.34 10.67 1,270,026 +0.32(+3.09%)
Nov 28, 2012 9.810 10.35 9.810 10.35 796,800 +0.22(+2.17%)
Nov 27, 2012 10.28 10.37 10.11 10.13 1,194,636 -0.12(-1.17%)
Nov 26, 2012 10.28 10.38 10.08 10.25 2,159,865 -0.19(-1.82%)
Nov 24, 2012 10.19 10.44 10.11 10.44 460,535 +0.00(+0.00%)
Nov 23, 2012 10.19 10.44 10.11 10.44 460,535 +0.28(+2.76%)
Nov 22, 2012 10.10 10.26 10.05 10.16 170,207 +0.01(+0.10%)
Nov 21, 2012 9.900 10.24 9.860 10.15 589,715 +0.19(+1.91%)
Nov 20, 2012 10.15 10.19 9.740 9.960 1,198,325 -0.21(-2.06%)
Nov 19, 2012 10.00 10.22 9.840 10.17 939,151 +0.45(+4.63%)
Nov 16, 2012 9.640 9.830 9.510 9.720 2,179,363 +0.07(+0.73%)
Nov 15, 2012 10.00 10.12 9.650 9.650 1,385,408 -0.48(-4.74%)
Nov 14, 2012 10.61 10.66 10.07 10.13 1,096,030 -0.42(-3.98%)
Nov 13, 2012 10.63 10.85 10.53 10.55 1,186,606 -0.10(-0.94%)
Nov 12, 2012 10.80 11.04 10.61 10.65 1,050,213 -0.05(-0.47%)
Nov 09, 2012 11.01 11.01 10.63 10.70 1,820,540 -0.34(-3.08%)
Nov 08, 2012 11.17 11.22 10.91 11.04 1,162,033 -0.17(-1.52%)
Nov 07, 2012 11.02 11.21 10.76 11.21 1,586,178 +0.42(+3.89%)
Nov 06, 2012 10.50 10.88 10.44 10.79 4,128,305 +0.36(+3.45%)
Nov 05, 2012 10.84 10.85 10.41 10.43 3,173,832 -0.32(-2.98%)
Nov 02, 2012 11.60 11.60 10.50 10.75 5,388,647 -1.03(-8.74%)
Nov 01, 2012 11.70 11.85 11.55 11.78 726,010 +0.09(+0.77%)
Oct 31, 2012 11.38 11.80 11.38 11.69 973,827 +0.43(+3.82%)
Oct 30, 2012 11.40 11.44 11.18 11.26 578,759 +0.01(+0.09%)
Oct 29, 2012 11.51 11.57 11.13 11.25 285,658 -0.33(-2.85%)
Oct 26, 2012 11.78 11.84 11.56 11.58 687,069 -0.15(-1.28%)
Oct 25, 2012 11.65 11.75 11.53 11.73 763,397 +0.28(+2.45%)
Oct 24, 2012 11.53 11.64 11.44 11.45 419,916 -0.10(-0.87%)
Oct 23, 2012 11.64 11.71 11.55 11.55 612,822 -0.27(-2.28%)
Oct 19, 2012 11.75 11.91 11.57 11.82 847,084 +0.12(+1.03%)
Oct 18, 2012 11.76 11.86 11.69 11.70 706,734 -0.14(-1.18%)
Oct 17, 2012 11.60 11.92 11.52 11.84 825,158 +0.20(+1.72%)
Oct 16, 2012 11.60 11.80 11.54 11.64 787,356 +0.09(+0.78%)
Oct 15, 2012 11.50 11.57 11.26 11.55 822,059 -0.06(-0.52%)
Oct 12, 2012 11.92 11.92 11.56 11.61 753,406 -0.30(-2.52%)
Oct 11, 2012 11.98 12.07 11.90 11.91 1,983,322 +0.09(+0.76%)
Oct 10, 2012 11.87 12.03 11.71 11.82 979,913 -0.05(-0.42%)
Oct 09, 2012 12.09 12.17 11.84 11.87 1,613,601 -0.46(-3.73%)
Oct 05, 2012 12.33 12.33 12.33 0 +0.07(+0.57%)
Oct 04, 2012 12.10 12.30 12.04 12.26 5,322,839 +0.18(+1.49%)
Oct 03, 2012 12.15 12.15 11.97 12.08 971,328 +0.00(+0.00%)
Oct 02, 2012 12.00 12.10 11.87 12.08 917,248 +0.06(+0.50%)
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.