Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.52 11.60 11.43 11.43 911,421 -0.09(-0.78%)
Dec 29, 2011 11.29 11.54 11.26 11.52 707,869 +0.28(+2.46%)
Dec 28, 2011 11.34 11.38 11.21 11.24 1,085,030 -0.05(-0.47%)
Dec 27, 2011 11.19 11.45 11.18 11.29 1,660,892 +0.04(+0.37%)
Dec 23, 2011 11.21 11.29 11.19 11.25 887,081 +0.23(+2.11%)
Dec 21, 2011 11.01 11.07 10.84 11.02 795,532 -0.04(-0.40%)
Dec 20, 2011 10.80 11.12 10.69 11.06 939,891 +0.46(+4.35%)
Dec 19, 2011 10.72 10.85 10.56 10.60 1,195,488 -0.03(-0.31%)
Dec 16, 2011 10.63 10.80 10.38 10.64 2,413,346 +0.04(+0.34%)
Dec 15, 2011 11.10 11.14 10.55 10.60 2,306,326 -0.30(-2.74%)
Dec 14, 2011 11.01 11.08 10.88 10.90 969,749 -0.23(-2.11%)
Dec 13, 2011 11.68 11.77 11.08 11.13 1,523,216 -0.39(-3.37%)
Dec 12, 2011 11.66 11.66 11.41 11.52 565,524 -0.31(-2.60%)
Dec 09, 2011 11.50 11.89 11.49 11.83 644,686 +0.34(+2.99%)
Dec 08, 2011 11.84 11.90 11.45 11.49 605,411 -0.48(-4.04%)
Dec 07, 2011 11.92 12.02 11.72 11.97 492,044 -0.07(-0.60%)
Dec 06, 2011 12.10 12.15 11.95 12.04 457,553 -0.00(-0.02%)
Dec 05, 2011 12.14 12.23 11.95 12.05 583,826 +0.12(+1.03%)
Dec 02, 2011 12.09 12.17 11.88 11.92 519,262 +0.02(+0.16%)
Dec 01, 2011 11.94 12.08 11.87 11.90 444,848 -0.11(-0.93%)
Nov 30, 2011 11.77 12.04 11.74 12.02 1,078,543 +0.69(+6.12%)
Nov 29, 2011 11.34 11.52 11.26 11.32 861,470 +0.04(+0.35%)
Nov 28, 2011 11.09 11.34 11.08 11.28 1,083,212 +0.58(+5.38%)
Nov 25, 2011 10.68 10.86 10.63 10.71 394,592 -0.03(-0.23%)
Nov 23, 2011 11.26 11.30 10.67 10.73 1,746,054 -0.67(-5.84%)
Nov 22, 2011 11.34 11.48 11.26 11.40 661,424 +0.06(+0.49%)
Nov 21, 2011 11.32 11.36 11.14 11.34 1,408,307 -0.21(-1.79%)
Nov 18, 2011 11.66 11.70 11.49 11.55 740,675 -0.04(-0.39%)
Nov 17, 2011 11.97 11.98 11.50 11.59 1,013,368 -0.37(-3.13%)
Nov 16, 2011 12.00 12.26 11.93 11.97 1,967,968 -0.19(-1.59%)
Nov 15, 2011 12.10 12.24 11.96 12.16 1,282,249 -0.01(-0.05%)
Nov 14, 2011 12.36 12.36 12.09 12.17 754,429 -0.20(-1.63%)
Nov 11, 2011 12.15 12.42 12.09 12.37 772,004 +0.39(+3.29%)
Nov 10, 2011 12.21 12.23 11.87 11.97 796,423 +0.02(+0.14%)
Nov 09, 2011 12.40 12.40 11.81 11.96 1,279,641 -0.64(-5.06%)
Nov 08, 2011 12.43 12.63 12.23 12.59 805,354 +0.27(+2.18%)
Nov 07, 2011 12.38 12.43 12.00 12.33 422,593 -0.09(-0.72%)
Nov 04, 2011 12.24 12.47 12.07 12.41 718,209 +0.02(+0.14%)
Nov 03, 2011 12.06 12.44 11.96 12.40 1,252,295 +0.53(+4.45%)
Nov 02, 2011 11.86 12.02 11.65 11.87 1,311,080 +0.26(+2.21%)
Nov 01, 2011 11.46 11.83 11.45 11.61 1,853,399 -0.39(-3.24%)
Oct 31, 2011 12.05 12.28 11.84 12.00 1,400,994 -0.28(-2.25%)
Oct 28, 2011 12.21 12.36 12.11 12.28 1,161,276 +0.05(+0.39%)
Oct 27, 2011 11.83 12.49 11.83 12.23 2,042,861 +0.88(+7.76%)
Oct 26, 2011 11.34 11.42 10.96 11.35 650,314 +0.23(+2.04%)
Oct 25, 2011 11.18 11.31 11.05 11.12 1,300,601 -0.19(-1.66%)
Oct 24, 2011 11.05 11.35 11.04 11.31 1,067,670 +0.28(+2.56%)
Oct 21, 2011 10.90 11.05 10.82 11.03 673,496 +0.31(+2.87%)
Oct 20, 2011 10.84 10.84 10.52 10.72 962,482 -0.12(-1.11%)
Oct 19, 2011 10.95 11.05 10.79 10.84 1,080,382 -0.17(-1.55%)
Oct 18, 2011 10.70 11.09 10.54 11.01 1,208,487 +0.35(+3.25%)
Oct 17, 2011 10.76 10.84 10.59 10.67 1,743,567 -0.17(-1.57%)
Oct 14, 2011 10.82 10.89 10.67 10.84 604,463 +0.21(+1.95%)
Oct 13, 2011 10.58 10.75 10.48 10.63 915,962 -0.11(-1.02%)
Oct 12, 2011 10.60 10.85 10.60 10.74 1,517,407 +0.26(+2.47%)
Oct 11, 2011 10.45 10.63 10.42 10.48 1,502,258 -0.07(-0.69%)
Oct 10, 2011 10.31 10.58 10.27 10.55 1,270,220 +0.49(+4.83%)
Oct 07, 2011 10.03 10.26 9.887 10.07 1,540,327 +0.09(+0.86%)
Oct 06, 2011 9.721 10.03 9.657 9.979 1,467,888 +0.22(+2.25%)
Oct 05, 2011 9.857 9.978 9.646 9.760 1,867,155 -0.07(-0.71%)
Oct 04, 2011 8.920 9.835 8.898 9.829 2,966,156 +0.80(+8.90%)
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.