Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 11.24 11.32 11.16 11.16 2,956,250 -0.10(-0.88%)
Jan 30, 2013 11.34 11.38 11.22 11.26 1,781,111 -0.09(-0.76%)
Jan 29, 2013 11.33 11.40 11.33 11.35 1,923,706 +0.05(+0.47%)
Jan 28, 2013 11.23 11.31 11.20 11.30 6,016,720 +0.09(+0.82%)
Jan 25, 2013 11.20 11.21 11.17 11.20 2,807,710 +0.01(+0.09%)
Jan 24, 2013 11.16 11.23 11.14 11.19 2,924,512 -0.02(-0.14%)
Jan 23, 2013 11.27 11.28 11.19 11.21 2,932,172 -0.05(-0.48%)
Jan 22, 2013 11.32 11.34 11.21 11.26 3,334,184 -0.10(-0.92%)
Jan 18, 2013 11.33 11.37 11.29 11.37 1,819,926 -0.01(-0.04%)
Jan 17, 2013 11.34 11.40 11.34 11.37 1,855,571 +0.04(+0.36%)
Jan 16, 2013 11.36 11.40 11.31 11.33 1,731,838 -0.10(-0.87%)
Jan 15, 2013 11.36 11.44 11.35 11.43 1,991,254 +0.01(+0.09%)
Jan 14, 2013 11.42 11.45 11.36 11.42 2,501,525 +0.01(+0.07%)
Jan 11, 2013 11.32 11.43 11.28 11.41 2,555,700 +0.11(+0.95%)
Jan 10, 2013 11.15 11.33 11.10 11.31 2,134,104 +0.24(+2.17%)
Jan 09, 2013 11.18 11.19 11.01 11.07 2,484,845 -0.12(-1.07%)
Jan 08, 2013 11.11 11.19 11.10 11.19 2,725,144 +0.04(+0.37%)
Jan 07, 2013 11.12 11.21 11.09 11.15 9,146,760 -0.01(-0.09%)
Jan 04, 2013 11.13 11.18 11.10 11.16 1,664,772 +0.04(+0.37%)
Jan 03, 2013 11.18 11.19 11.06 11.11 2,289,497 -0.03(-0.30%)
Jan 02, 2013 11.13 11.15 11.06 11.15 2,363,973 +0.09(+0.83%)
Dec 31, 2012 10.89 11.06 10.88 11.06 2,213,344 +0.17(+1.57%)
Dec 28, 2012 10.89 10.95 10.84 10.88 1,639,354 -0.03(-0.28%)
Dec 27, 2012 10.88 10.92 10.83 10.92 1,338,078 +0.03(+0.28%)
Dec 26, 2012 10.96 10.96 10.84 10.88 864,365 -0.06(-0.54%)
Dec 24, 2012 10.94 10.99 10.91 10.94 945,129 +0.01(+0.09%)
Dec 21, 2012 10.93 10.95 10.87 10.93 1,518,983 -0.03(-0.28%)
Dec 20, 2012 10.97 11.01 10.88 10.96 2,599,127 -0.03(-0.23%)
Dec 19, 2012 11.00 11.03 10.94 10.99 4,261,211 -0.03(-0.26%)
Dec 18, 2012 10.95 11.04 10.93 11.02 8,663,799 +0.08(+0.72%)
Dec 17, 2012 10.87 10.95 10.87 10.94 1,829,819 +0.08(+0.71%)
Dec 14, 2012 10.84 10.89 10.79 10.86 2,912,247 -0.01(-0.12%)
Dec 13, 2012 10.92 11.03 10.85 10.87 3,669,533 -0.08(-0.72%)
Dec 12, 2012 10.87 10.99 10.85 10.95 2,988,259 +0.10(+0.97%)
Dec 11, 2012 10.76 10.86 10.75 10.85 1,651,093 +0.06(+0.57%)
Dec 10, 2012 10.75 10.80 10.66 10.79 2,166,160 +0.09(+0.88%)
Dec 07, 2012 10.40 10.81 10.38 10.69 5,887,071 +0.40(+3.84%)
Dec 06, 2012 10.31 10.36 10.28 10.30 1,359,002 +0.01(+0.07%)
Dec 05, 2012 10.22 10.34 10.22 10.29 1,814,021 +0.07(+0.72%)
Dec 04, 2012 10.24 10.28 10.15 10.22 1,975,612 -0.07(-0.65%)
Nov 30, 2012 10.28 10.31 10.25 10.28 4,013,064 -0.01(-0.12%)
Nov 29, 2012 10.29 10.31 10.21 10.30 1,516,714 +0.05(+0.47%)
Nov 28, 2012 10.12 10.29 10.06 10.25 2,600,858 +0.12(+1.23%)
Nov 27, 2012 10.11 10.15 10.03 10.12 1,677,561 +0.03(+0.28%)
Nov 26, 2012 10.06 10.18 10.01 10.09 3,545,549 +0.04(+0.38%)
Nov 23, 2012 10.01 10.09 9.940 10.06 990,809 +0.11(+1.15%)
Nov 21, 2012 9.869 9.963 9.861 9.940 1,537,948 +0.07(+0.67%)
Nov 20, 2012 9.889 9.920 9.777 9.874 2,647,114 -0.02(-0.23%)
Nov 19, 2012 9.958 9.999 9.838 9.897 2,047,690 +0.05(+0.54%)
Nov 16, 2012 9.757 9.884 9.734 9.844 2,830,378 +0.07(+0.68%)
Nov 15, 2012 9.782 9.805 9.614 9.777 2,470,053 -0.01(-0.10%)
Nov 14, 2012 9.905 9.948 9.785 9.787 1,656,402 -0.13(-1.26%)
Nov 13, 2012 9.925 10.000 9.900 9.912 1,346,126 +0.05(+0.48%)
Nov 12, 2012 9.913 9.918 9.853 9.865 1,727,458 -0.02(-0.23%)
Nov 09, 2012 9.888 9.928 9.833 9.888 1,821,189 +0.04(+0.43%)
Nov 08, 2012 9.994 9.999 9.845 9.845 1,926,684 -0.10(-0.96%)
Nov 07, 2012 10.15 10.16 9.928 9.941 2,981,306 -0.23(-2.28%)
Nov 06, 2012 10.09 10.18 10.07 10.17 2,373,723 +0.10(+0.97%)
Nov 05, 2012 10.04 10.09 9.999 10.07 2,773,255 +0.06(+0.58%)
Nov 02, 2012 10.10 10.16 9.969 10.02 1,688,618 -0.05(-0.52%)
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.