Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.26 13.41 13.25 13.33 92,685,120 +0.08(+0.59%)
Nov 29, 2012 13.19 13.30 13.19 13.25 75,663,800 +0.12(+0.92%)
Nov 28, 2012 13.07 13.15 12.97 13.13 78,957,616 +0.00(+0.00%)
Nov 27, 2012 13.25 13.28 13.10 13.13 67,887,200 -0.14(-1.03%)
Nov 26, 2012 13.33 13.36 13.20 13.26 89,264,744 -0.15(-1.14%)
Nov 23, 2012 13.26 13.42 13.22 13.42 55,571,776 +0.20(+1.51%)
Nov 21, 2012 13.19 13.23 13.11 13.22 71,384,760 +0.07(+0.50%)
Nov 20, 2012 13.21 13.21 13.06 13.15 52,478,208 -0.05(-0.41%)
Nov 19, 2012 13.06 13.23 12.77 13.20 55,659,220 +0.27(+2.05%)
Nov 16, 2012 13.01 13.04 12.85 12.94 82,857,736 -0.11(-0.84%)
Nov 15, 2012 13.14 13.25 12.95 13.05 66,732,244 -0.14(-1.07%)
Nov 14, 2012 13.29 13.38 13.15 13.19 64,416,284 -0.07(-0.50%)
Nov 13, 2012 13.22 13.44 13.18 13.26 58,962,496 +0.03(+0.24%)
Nov 12, 2012 13.14 13.29 13.10 13.22 51,213,432 +0.13(+0.98%)
Nov 09, 2012 12.89 13.17 12.77 13.10 81,630,152 +0.13(+1.02%)
Nov 08, 2012 13.20 13.25 12.95 12.96 93,916,816 -0.17(-1.30%)
Nov 07, 2012 13.20 13.33 12.99 13.13 117,705,488 -0.45(-3.34%)
Nov 06, 2012 13.59 13.64 13.51 13.59 49,121,148 -0.01(-0.09%)
Nov 05, 2012 13.62 13.64 13.44 13.60 45,268,360 -0.04(-0.29%)
Nov 02, 2012 13.73 13.81 13.63 13.64 72,557,576 -0.06(-0.46%)
Nov 01, 2012 13.60 13.71 13.56 13.70 61,201,628 +0.20(+1.45%)
Oct 31, 2012 13.57 13.62 13.44 13.51 52,738,544 -0.02(-0.12%)
Oct 26, 2012 13.46 13.52 13.52 13.52 48,250,896 +0.05(+0.38%)
Oct 25, 2012 13.64 13.65 13.36 13.47 57,223,832 -0.08(-0.61%)
Oct 24, 2012 13.46 13.66 12.88 13.55 92,248,728 -0.11(-0.83%)
Oct 23, 2012 13.67 13.85 13.63 13.67 60,787,668 -0.12(-0.91%)
Oct 19, 2012 14.10 14.10 13.78 13.79 70,643,880 -0.27(-1.94%)
Oct 18, 2012 14.00 14.28 13.99 14.06 68,922,856 +0.12(+0.84%)
Oct 17, 2012 13.90 14.01 13.84 13.95 58,042,260 +0.12(+0.90%)
Oct 16, 2012 13.76 13.93 13.71 13.82 72,473,824 +0.07(+0.54%)
Oct 15, 2012 13.82 13.83 13.60 13.75 118,413,088 -0.16(-1.18%)
Oct 12, 2012 14.15 14.16 13.82 13.91 94,967,080 -0.25(-1.74%)
Oct 11, 2012 14.45 14.49 14.16 14.16 75,342,064 -0.26(-1.79%)
Oct 10, 2012 14.48 14.50 14.39 14.42 50,953,656 -0.09(-0.59%)
Oct 09, 2012 14.70 14.72 14.50 14.50 59,893,644 -0.20(-1.38%)
Oct 08, 2012 14.72 14.79 14.64 14.70 38,457,084 -0.08(-0.53%)
Oct 05, 2012 14.91 14.95 14.74 14.78 53,336,916 -0.02(-0.11%)
Oct 04, 2012 14.79 14.83 14.75 14.80 52,650,992 +0.07(+0.45%)
Oct 03, 2012 14.62 14.79 14.54 14.73 55,889,044 +0.14(+0.95%)
Oct 02, 2012 14.64 14.71 14.54 14.59 51,999,592 +0.02(+0.16%)
Oct 01, 2012 14.52 14.65 14.51 14.57 138,669,728 +0.02(+0.13%)
Sep 28, 2012 14.63 14.65 14.51 14.55 155,223,936 -0.11(-0.76%)
Sep 27, 2012 14.72 14.78 14.63 14.66 73,935,544 -0.03(-0.24%)
Sep 26, 2012 14.70 14.81 14.67 14.70 63,967,020 +0.01(+0.05%)
Sep 25, 2012 14.80 14.89 14.68 14.69 45,843,064 -0.07(-0.50%)
Sep 24, 2012 14.78 14.86 14.75 14.76 52,145,492 +0.07(+0.45%)
Sep 21, 2012 14.68 14.89 14.68 14.70 93,555,800 +0.05(+0.37%)
Sep 20, 2012 14.56 14.71 14.51 14.64 60,260,392 +0.07(+0.48%)
Sep 19, 2012 14.49 14.65 14.48 14.57 54,652,756 +0.04(+0.27%)
Sep 18, 2012 14.48 14.57 14.37 14.54 59,683,776 +0.02(+0.16%)
Sep 17, 2012 14.33 14.53 14.32 14.51 74,927,232 +0.13(+0.91%)
Sep 14, 2012 14.57 14.62 14.30 14.38 106,538,400 -0.34(-2.33%)
Sep 13, 2012 14.55 14.75 14.52 14.72 68,649,960 +0.17(+1.14%)
Sep 12, 2012 14.53 14.71 14.47 14.56 60,913,784 +0.04(+0.27%)
Sep 11, 2012 14.45 14.59 14.45 14.52 48,635,236 +0.08(+0.53%)
Sep 10, 2012 14.40 14.53 14.37 14.44 47,362,120 +0.05(+0.32%)
Sep 07, 2012 14.46 14.46 14.25 14.40 53,921,332 -0.05(-0.37%)
Sep 06, 2012 14.35 14.49 14.32 14.45 63,076,692 +0.20(+1.38%)
Sep 05, 2012 14.20 14.29 14.16 14.25 59,142,496 +0.05(+0.33%)
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.