Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.82 11.94 11.53 11.64 95,951,520 -0.27(-2.24%)
Oct 26, 2012 11.43 11.91 11.91 11.91 227,350,000 +0.77(+6.87%)
Oct 25, 2012 11.55 11.55 11.15 11.15 134,335,984 -0.28(-2.44%)
Oct 24, 2012 11.79 11.80 11.40 11.42 73,567,680 -0.29(-2.48%)
Oct 23, 2012 11.55 11.82 11.50 11.72 88,613,256 -0.28(-2.37%)
Oct 19, 2012 12.26 12.34 11.95 12.00 87,939,440 -0.24(-1.98%)
Oct 18, 2012 12.39 12.55 12.13 12.24 106,099,840 -0.13(-1.07%)
Oct 17, 2012 12.17 12.44 12.16 12.37 66,052,360 +0.18(+1.46%)
Oct 16, 2012 12.24 12.29 12.10 12.20 44,080,860 -0.01(-0.10%)
Oct 15, 2012 12.14 12.24 11.93 12.21 59,196,020 +0.09(+0.75%)
Oct 12, 2012 12.16 12.27 12.10 12.12 44,074,020 -0.09(-0.76%)
Oct 11, 2012 12.40 12.46 12.09 12.21 68,945,640 -0.04(-0.31%)
Oct 10, 2012 12.60 12.62 12.20 12.25 78,964,720 -0.30(-2.38%)
Oct 09, 2012 12.93 12.97 12.54 12.55 69,894,616 -0.40(-3.13%)
Oct 08, 2012 12.88 12.99 12.78 12.95 35,239,680 +0.03(+0.21%)
Oct 05, 2012 13.06 13.10 12.87 12.93 56,129,240 -0.10(-0.75%)
Oct 04, 2012 12.80 13.08 12.79 13.02 54,215,040 +0.23(+1.78%)
Oct 03, 2012 12.56 12.80 12.48 12.80 54,902,220 +0.27(+2.12%)
Oct 02, 2012 12.64 12.66 12.45 12.53 43,364,180 -0.07(-0.56%)
Oct 01, 2012 12.77 12.81 12.52 12.60 51,624,040 -0.12(-0.91%)
Sep 28, 2012 12.81 12.85 12.66 12.72 49,134,200 -0.11(-0.88%)
Sep 27, 2012 12.53 12.87 12.53 12.83 67,944,216 +0.35(+2.77%)
Sep 26, 2012 12.62 12.73 12.41 12.48 58,401,840 -0.14(-1.11%)
Sep 25, 2012 12.82 12.95 12.55 12.62 88,095,120 -0.12(-0.92%)
Sep 24, 2012 12.76 12.78 12.65 12.74 54,157,940 -0.13(-1.04%)
Sep 21, 2012 13.09 13.10 12.84 12.87 121,207,000 -0.17(-1.28%)
Sep 20, 2012 13.00 13.04 12.90 13.04 58,268,880 -0.04(-0.33%)
Sep 19, 2012 12.97 13.14 12.93 13.08 52,734,280 +0.15(+1.13%)
Sep 18, 2012 12.92 13.03 12.85 12.94 44,282,840 +0.04(+0.29%)
Sep 17, 2012 13.06 13.06 12.85 12.90 46,124,300 -0.16(-1.25%)
Sep 14, 2012 13.07 13.21 12.99 13.06 73,331,656 +0.05(+0.40%)
Sep 13, 2012 12.75 13.10 12.69 13.01 70,511,096 +0.23(+1.80%)
Sep 12, 2012 12.82 12.89 12.68 12.78 45,462,300 -0.00(-0.02%)
Sep 11, 2012 12.88 12.88 12.71 12.78 50,479,460 -0.07(-0.55%)
Sep 10, 2012 12.95 13.00 12.84 12.85 51,342,420 -0.10(-0.79%)
Sep 07, 2012 12.69 12.97 12.68 12.96 100,617,520 +0.39(+3.09%)
Sep 06, 2012 12.41 12.63 12.36 12.57 107,227,040 +0.26(+2.10%)
Sep 05, 2012 12.38 12.43 12.27 12.31 53,050,320 -0.08(-0.67%)
Sep 04, 2012 12.41 12.55 12.23 12.39 78,993,320 -0.02(-0.16%)
Aug 31, 2012 12.40 12.47 12.28 12.41 66,949,160 +0.10(+0.83%)
Aug 30, 2012 12.35 12.50 12.26 12.31 72,949,520 -0.04(-0.36%)
Aug 29, 2012 12.34 12.38 12.23 12.36 35,448,080 +0.16(+1.31%)
Aug 27, 2012 12.29 12.38 12.16 12.20 58,587,520 -0.09(-0.74%)
Aug 24, 2012 12.08 12.34 12.07 12.29 73,987,936 +0.23(+1.88%)
Aug 23, 2012 12.11 12.17 11.95 12.06 49,076,200 -0.10(-0.78%)
Aug 22, 2012 11.97 12.24 11.94 12.15 49,473,720 +0.18(+1.52%)
Aug 21, 2012 12.04 12.19 11.93 11.97 51,429,340 -0.04(-0.37%)
Aug 20, 2012 12.07 12.08 11.91 12.02 37,797,840 -0.04(-0.34%)
Aug 17, 2012 12.03 12.17 12.02 12.06 61,718,000 -0.02(-0.16%)
Aug 16, 2012 11.89 12.14 11.81 12.08 86,240,240 +0.21(+1.74%)
Aug 15, 2012 11.61 11.91 11.61 11.87 65,291,380 +0.21(+1.81%)
Aug 14, 2012 11.74 11.84 11.63 11.66 55,019,960 +0.04(+0.32%)
Aug 13, 2012 11.61 11.72 11.55 11.62 39,945,560 -0.02(-0.13%)
Aug 10, 2012 11.65 11.74 11.57 11.64 37,050,060 -0.07(-0.56%)
Aug 09, 2012 11.70 11.80 11.68 11.70 30,961,040 -0.02(-0.14%)
Aug 08, 2012 11.76 11.82 11.68 11.72 30,682,560 -0.11(-0.92%)
Aug 07, 2012 11.71 11.90 11.66 11.83 41,164,560 +0.13(+1.10%)
Aug 06, 2012 11.78 11.79 11.69 11.70 36,873,720 -0.05(-0.42%)
Aug 03, 2012 11.70 11.82 11.65 11.75 56,510,280 +0.21(+1.80%)
Aug 02, 2012 11.53 11.72 11.43 11.54 60,960,620 -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.