Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 14.12 14.25 14.10 14.21 61,726,796 +0.07(+0.46%)
Aug 31, 2012 14.24 14.27 14.11 14.14 52,204,772 -0.02(-0.14%)
Aug 30, 2012 14.16 14.22 14.11 14.16 40,917,508 -0.05(-0.35%)
Aug 29, 2012 14.15 14.30 14.15 14.21 41,262,268 -0.02(-0.14%)
Aug 27, 2012 14.21 14.27 14.18 14.23 57,019,384 -0.03(-0.22%)
Aug 24, 2012 14.07 14.30 14.07 14.26 60,141,492 +0.15(+1.07%)
Aug 23, 2012 14.11 14.16 14.06 14.11 54,269,640 +0.00(+0.00%)
Aug 22, 2012 14.10 14.18 14.07 14.11 56,167,840 -0.01(-0.08%)
Aug 21, 2012 14.23 14.24 14.11 14.12 64,517,196 -0.12(-0.81%)
Aug 20, 2012 14.29 14.30 14.21 14.24 65,516,136 -0.11(-0.75%)
Aug 17, 2012 14.39 14.39 14.30 14.35 46,181,908 -0.03(-0.19%)
Aug 16, 2012 14.31 14.40 14.14 14.37 59,873,584 +0.05(+0.38%)
Aug 15, 2012 14.32 14.38 14.27 14.32 54,529,448 -0.06(-0.40%)
Aug 14, 2012 14.45 14.48 14.35 14.38 52,532,732 -0.05(-0.37%)
Aug 13, 2012 14.44 14.48 14.40 14.43 33,986,368 -0.04(-0.27%)
Aug 10, 2012 14.35 14.47 14.30 14.47 42,984,212 +0.10(+0.70%)
Aug 09, 2012 14.40 14.43 14.30 14.37 54,823,096 -0.08(-0.53%)
Aug 08, 2012 14.41 14.48 14.29 14.45 58,157,976 -0.00(-0.03%)
Aug 07, 2012 14.56 14.59 14.44 14.45 56,403,240 -0.07(-0.45%)
Aug 06, 2012 14.50 14.66 14.50 14.52 42,393,972 +0.01(+0.08%)
Aug 03, 2012 14.62 14.67 14.46 14.50 62,938,740 +0.02(+0.11%)
Aug 02, 2012 14.48 14.57 14.41 14.49 63,886,108 -0.04(-0.27%)
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.