Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.88 13.08 12.76 12.95 106,805,249 +0.08(+0.62%)
Dec 28, 2012 12.54 12.88 12.52 12.87 95,668,559 +0.11(+0.86%)
Dec 27, 2012 12.79 12.81 12.36 12.76 108,253,227 -0.03(-0.23%)
Dec 26, 2012 12.31 12.79 12.31 12.79 140,252,362 +0.39(+3.15%)
Dec 24, 2012 11.67 12.40 11.67 12.40 91,734,838 +0.54(+4.55%)
Dec 21, 2012 11.55 11.86 11.47 11.86 94,519,480 +0.09(+0.76%)
Dec 20, 2012 11.74 11.80 11.58 11.77 47,728,641 +0.04(+0.34%)
Dec 19, 2012 11.79 11.85 11.62 11.73 54,883,919 +0.06(+0.51%)
Dec 18, 2012 11.48 11.68 11.40 11.67 61,202,546 +0.28(+2.46%)
Dec 17, 2012 11.16 11.41 11.14 11.39 46,982,294 +0.29(+2.61%)
Dec 14, 2012 11.27 11.27 11.03 11.10 36,936,323 -0.17(-1.51%)
Dec 13, 2012 11.46 11.50 11.21 11.27 35,443,198 -0.20(-1.74%)
Dec 12, 2012 11.52 11.56 11.43 11.47 31,099,860 -0.02(-0.17%)
Dec 11, 2012 11.51 11.58 11.40 11.49 36,327,087 +0.02(+0.17%)
Dec 10, 2012 11.41 11.53 11.41 11.47 26,024,828 -0.01(-0.09%)
Dec 07, 2012 11.27 11.50 11.26 11.48 38,411,368 +0.24(+2.14%)
Dec 06, 2012 11.26 11.31 11.19 11.24 31,065,767 -0.07(-0.62%)
Dec 05, 2012 11.32 11.40 11.18 11.31 33,150,755 +0.00(+0.00%)
Dec 04, 2012 11.40 11.44 11.23 11.31 37,759,853 -0.14(-1.22%)
Nov 30, 2012 11.52 11.60 11.33 11.45 41,336,004 -0.08(-0.69%)
Nov 29, 2012 11.32 11.53 11.32 11.53 57,268,614 +0.28(+2.49%)
Nov 28, 2012 11.05 11.26 10.98 11.25 38,473,786 +0.15(+1.35%)
Nov 27, 2012 11.10 11.27 11.10 11.10 37,609,436 -0.01(-0.05%)
Nov 26, 2012 11.05 11.14 10.97 11.11 26,810,514 +0.01(+0.05%)
Nov 23, 2012 10.98 11.10 10.96 11.10 16,032,160 +0.18(+1.65%)
Nov 21, 2012 10.84 11.00 10.80 10.92 21,184,553 +0.07(+0.65%)
Nov 20, 2012 10.85 11.02 10.76 10.85 34,739,589 +0.02(+0.18%)
Nov 19, 2012 10.65 10.90 10.65 10.83 39,344,982 +0.33(+3.14%)
Nov 16, 2012 10.58 10.64 10.38 10.50 45,346,501 -0.07(-0.66%)
Nov 15, 2012 10.57 10.80 10.46 10.57 48,887,702 -0.10(-0.94%)
Nov 14, 2012 11.02 11.05 10.62 10.67 45,650,975 -0.33(-3.00%)
Nov 13, 2012 10.89 11.10 10.86 11.00 33,347,710 +0.03(+0.27%)
Nov 12, 2012 11.03 11.16 10.96 10.97 25,706,708 +0.04(+0.37%)
Nov 09, 2012 10.76 11.10 10.71 10.93 40,705,668 +0.03(+0.28%)
Nov 08, 2012 11.07 11.23 10.89 10.90 45,939,154 -0.16(-1.45%)
Nov 07, 2012 11.25 11.34 11.04 11.06 56,674,823 -0.36(-3.15%)
Nov 06, 2012 11.33 11.59 11.26 11.42 51,214,169 +0.17(+1.51%)
Nov 05, 2012 11.15 11.35 11.13 11.25 37,988,270 +0.08(+0.72%)
Nov 02, 2012 11.31 11.38 11.15 11.17 53,408,605 -0.08(-0.71%)
Nov 01, 2012 11.19 11.30 10.88 11.25 88,753,579 +0.09(+0.81%)
Oct 31, 2012 10.70 11.17 10.60 11.16 137,958,782 +0.80(+7.72%)
Oct 26, 2012 10.35 10.36 10.36 10.36 43,485,500 -0.03(-0.29%)
Oct 25, 2012 10.42 10.49 10.28 10.39 59,282,712 +0.22(+2.16%)
Oct 24, 2012 10.08 10.29 10.01 10.17 49,339,485 +0.17(+1.70%)
Oct 23, 2012 10.02 10.11 9.970 10.00 32,473,917 -0.18(-1.77%)
Oct 19, 2012 10.42 10.43 10.13 10.18 40,496,019 -0.25(-2.40%)
Oct 18, 2012 10.36 10.57 10.33 10.43 44,040,414 +0.02(+0.19%)
Oct 17, 2012 10.31 10.41 10.26 10.41 29,315,602 +0.11(+1.07%)
Oct 16, 2012 10.26 10.32 10.22 10.30 32,776,640 +0.08(+0.78%)
Oct 15, 2012 10.11 10.25 10.09 10.22 26,432,458 +0.10(+0.99%)
Oct 12, 2012 10.14 10.25 10.09 10.12 24,113,287 -0.02(-0.20%)
Oct 11, 2012 10.06 10.26 10.05 10.14 39,316,878 +0.16(+1.60%)
Oct 10, 2012 10.12 10.12 9.950 9.980 33,949,194 -0.12(-1.19%)
Oct 09, 2012 10.21 10.25 10.02 10.10 38,235,643 +0.05(+0.50%)
Oct 08, 2012 10.06 10.12 9.990 10.05 25,473,361 -0.11(-1.08%)
Oct 05, 2012 10.17 10.28 10.13 10.16 40,692,772 +0.05(+0.49%)
Oct 04, 2012 10.06 10.15 9.960 10.11 46,855,126 +0.17(+1.71%)
Oct 03, 2012 9.820 10.02 9.760 9.940 51,012,291 +0.15(+1.53%)
Oct 02, 2012 10.01 10.05 9.710 9.790 63,327,213 -0.14(-1.41%)
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.