Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.627 9.610 9.517 9.554 15,012,859 -0.07(-0.76%)
Dec 29, 2011 9.517 9.658 9.468 9.627 17,673,242 +0.18(+1.91%)
Dec 28, 2011 9.529 9.630 9.407 9.446 21,415,838 -0.11(-1.19%)
Dec 27, 2011 9.682 9.741 9.551 9.560 20,512,710 +0.03(+0.32%)
Dec 23, 2011 9.532 9.557 9.440 9.529 15,935,593 +0.21(+2.27%)
Dec 21, 2011 9.253 9.330 9.168 9.318 24,376,608 +0.07(+0.80%)
Dec 20, 2011 9.103 9.342 9.103 9.244 36,468,848 +0.35(+3.93%)
Dec 19, 2011 9.272 9.312 8.864 8.895 31,745,096 -0.37(-3.97%)
Dec 16, 2011 9.361 9.462 9.207 9.263 33,287,886 -0.04(-0.43%)
Dec 15, 2011 9.554 9.596 9.285 9.302 27,443,462 -0.05(-0.56%)
Dec 14, 2011 9.290 9.566 9.220 9.354 27,505,778 +0.01(+0.10%)
Dec 13, 2011 9.627 9.756 9.235 9.345 30,857,604 -0.17(-1.83%)
Dec 12, 2011 9.618 9.624 9.376 9.520 23,725,528 -0.22(-2.26%)
Dec 09, 2011 9.590 9.811 9.547 9.741 24,744,858 +0.25(+2.68%)
Dec 08, 2011 9.964 9.973 9.456 9.486 34,772,096 -0.62(-6.12%)
Dec 07, 2011 9.995 10.18 9.805 10.11 27,414,766 +0.03(+0.27%)
Dec 06, 2011 10.04 10.17 9.872 10.08 27,301,826 -0.01(-0.09%)
Dec 05, 2011 10.15 10.33 9.972 10.09 45,011,928 +0.36(+3.65%)
Dec 02, 2011 9.691 9.888 9.667 9.731 31,545,808 +0.19(+2.02%)
Dec 01, 2011 9.615 9.667 9.452 9.538 25,135,528 -0.11(-1.11%)
Nov 30, 2011 9.241 9.676 9.158 9.646 50,747,536 +0.79(+8.93%)
Nov 29, 2011 8.925 9.005 8.800 8.855 34,053,808 -0.07(-0.82%)
Nov 28, 2011 8.907 9.060 8.754 8.929 65,350,836 +0.38(+4.41%)
Nov 25, 2011 8.493 8.797 8.478 8.552 12,062,680 +0.02(+0.18%)
Nov 23, 2011 8.910 8.922 8.527 8.536 33,661,520 -0.47(-5.27%)
Nov 22, 2011 9.115 9.300 9.002 9.011 33,008,874 -0.15(-1.64%)
Nov 21, 2011 9.180 9.244 8.990 9.161 29,558,912 -0.22(-2.35%)
Nov 18, 2011 9.403 9.492 9.210 9.382 57,886,496 -0.03(-0.29%)
Nov 17, 2011 9.777 9.805 9.348 9.410 38,893,776 -0.39(-3.94%)
Nov 16, 2011 9.725 10.05 9.698 9.796 32,316,826 -0.06(-0.65%)
Nov 15, 2011 9.780 9.961 9.713 9.860 22,526,526 -0.06(-0.62%)
Nov 14, 2011 10.08 10.08 9.780 9.921 27,037,060 -0.21(-2.09%)
Nov 11, 2011 10.02 10.24 9.992 10.13 20,967,032 +0.23(+2.35%)
Nov 10, 2011 10.05 10.09 9.780 9.900 27,135,094 +0.08(+0.81%)
Nov 09, 2011 10.07 10.11 9.786 9.820 33,858,500 -0.67(-6.40%)
Nov 08, 2011 10.49 10.52 10.25 10.49 30,831,614 +0.12(+1.18%)
Nov 07, 2011 10.36 10.45 10.13 10.37 58,858,492 -0.06(-0.56%)
Nov 04, 2011 10.32 10.48 10.14 10.43 21,064,014 -0.05(-0.52%)
Nov 03, 2011 10.45 10.55 10.10 10.48 39,120,876 +0.13(+1.27%)
Nov 02, 2011 10.14 10.41 10.10 10.35 32,590,138 +0.46(+4.70%)
Nov 01, 2011 9.872 10.19 9.788 9.884 46,391,492 -0.66(-6.26%)
Oct 31, 2011 10.72 10.89 10.53 10.54 43,389,136 -0.50(-4.51%)
Oct 28, 2011 11.05 11.21 10.83 11.04 53,265,944 +0.34(+3.22%)
Oct 27, 2011 10.50 10.89 10.29 10.70 60,372,676 +0.74(+7.47%)
Oct 26, 2011 9.521 10.02 9.400 9.953 75,527,576 +0.11(+1.10%)
Oct 25, 2011 10.18 10.23 9.815 9.845 37,163,620 -0.56(-5.36%)
Oct 24, 2011 10.05 10.50 10.03 10.40 112,137,576 +0.35(+3.52%)
Oct 21, 2011 9.824 10.09 9.758 10.05 86,417,768 +0.42(+4.39%)
Oct 20, 2011 9.452 9.647 9.185 9.626 81,333,648 +0.22(+2.29%)
Oct 19, 2011 9.692 9.788 9.386 9.410 27,165,104 -0.31(-3.24%)
Oct 18, 2011 9.287 9.836 9.059 9.725 35,362,096 +0.48(+5.16%)
Oct 17, 2011 9.587 9.587 9.221 9.248 26,376,566 -0.40(-4.13%)
Oct 14, 2011 9.554 9.746 9.419 9.647 29,036,344 +0.28(+2.98%)
Oct 13, 2011 9.878 9.884 9.158 9.368 34,022,148 -0.15(-1.61%)
Oct 12, 2011 9.257 9.686 9.167 9.521 45,463,428 +0.35(+3.83%)
Oct 11, 2011 9.047 9.413 8.945 9.170 37,139,268 +0.05(+0.59%)
Oct 10, 2011 8.891 9.116 8.888 9.116 31,136,594 +0.48(+5.56%)
Oct 07, 2011 9.275 9.293 8.625 8.637 43,566,076 -0.57(-6.16%)
Oct 06, 2011 9.059 9.203 8.885 9.203 60,198,340 +0.45(+5.10%)
Oct 05, 2011 8.256 8.810 8.154 8.757 52,296,908 +0.51(+6.22%)
Oct 04, 2011 7.857 8.274 7.680 8.244 56,698,424 +0.27(+3.35%)
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.