Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.25 12.31 12.09 12.19 19,632,920 +0.01(+0.05%)
Jan 30, 2012 12.17 12.26 12.13 12.18 21,229,794 -0.10(-0.85%)
Jan 27, 2012 12.21 12.36 12.13 12.29 18,853,336 +0.05(+0.44%)
Jan 26, 2012 12.37 12.46 12.13 12.23 17,201,562 -0.09(-0.72%)
Jan 25, 2012 12.25 12.37 12.16 12.32 20,408,718 -0.00(-0.03%)
Jan 24, 2012 12.24 12.43 12.24 12.32 18,573,588 -0.02(-0.12%)
Jan 23, 2012 12.24 12.52 12.24 12.34 31,059,164 +0.02(+0.19%)
Jan 20, 2012 12.15 12.32 12.09 12.32 33,837,920 +0.16(+1.33%)
Jan 19, 2012 12.07 12.32 11.96 12.15 64,357,492 +0.45(+3.86%)
Jan 18, 2012 11.61 11.73 11.53 11.70 81,313,080 -0.07(-0.62%)
Jan 17, 2012 12.02 12.05 11.68 11.78 37,454,948 -0.03(-0.29%)
Jan 13, 2012 12.13 12.17 11.79 11.81 31,777,172 -0.37(-3.04%)
Jan 12, 2012 12.25 12.34 12.09 12.18 22,524,486 +0.02(+0.19%)
Jan 11, 2012 12.09 12.30 12.09 12.16 24,358,080 +0.12(+1.03%)
Jan 10, 2012 11.94 12.09 11.88 12.04 24,130,308 +0.27(+2.26%)
Jan 09, 2012 11.96 11.99 11.64 11.77 20,719,048 -0.05(-0.39%)
Jan 06, 2012 11.83 11.93 11.79 11.82 19,003,928 -0.03(-0.26%)
Jan 05, 2012 11.65 11.86 11.56 11.85 34,337,060 +0.21(+1.82%)
Jan 04, 2012 11.80 11.80 11.40 11.63 85,302,880 -0.07(-0.56%)
Dec 30, 2011 11.71 11.77 11.63 11.70 9,568,872 -0.01(-0.10%)
Dec 29, 2011 11.71 11.75 11.54 11.71 14,233,427 -0.02(-0.16%)
Dec 28, 2011 11.88 11.95 11.69 11.73 10,527,071 -0.20(-1.65%)
Dec 27, 2011 11.88 11.97 11.78 11.93 8,823,916 +0.03(+0.28%)
Dec 23, 2011 11.88 11.92 11.74 11.89 8,780,606 +0.19(+1.63%)
Dec 21, 2011 11.77 11.92 11.46 11.70 20,936,012 -0.11(-0.95%)
Dec 20, 2011 11.71 11.83 11.60 11.82 23,206,456 +0.33(+2.91%)
Dec 19, 2011 11.80 11.88 11.43 11.48 29,576,332 -0.24(-2.09%)
Dec 16, 2011 11.49 11.90 11.47 11.73 42,940,868 +0.31(+2.70%)
Dec 15, 2011 11.77 11.80 11.22 11.42 30,987,980 -0.26(-2.21%)
Dec 14, 2011 12.01 12.03 11.55 11.68 26,789,928 -0.22(-1.85%)
Dec 13, 2011 12.07 12.23 11.81 11.90 25,955,924 -0.11(-0.93%)
Dec 12, 2011 12.06 12.11 11.91 12.01 27,063,998 -0.20(-1.61%)
Dec 09, 2011 11.99 12.25 11.99 12.20 32,414,132 +0.24(+1.97%)
Dec 08, 2011 11.81 12.13 11.80 11.97 43,690,524 +0.03(+0.29%)
Dec 07, 2011 11.85 12.02 11.73 11.93 22,753,346 +0.02(+0.13%)
Dec 06, 2011 11.88 12.03 11.84 11.92 23,504,150 +0.08(+0.65%)
Dec 05, 2011 11.86 11.93 11.77 11.84 26,032,944 +0.42(+3.72%)
Dec 02, 2011 11.56 11.68 11.41 11.42 24,138,906 -0.03(-0.27%)
Dec 01, 2011 11.39 11.59 11.34 11.45 21,556,276 +0.03(+0.30%)
Nov 30, 2011 11.44 11.52 11.31 11.41 31,247,272 +0.32(+2.92%)
Nov 29, 2011 11.46 11.46 10.99 11.09 34,845,880 -0.35(-3.07%)
Nov 28, 2011 11.30 11.51 11.23 11.44 24,660,884 +0.55(+5.07%)
Nov 25, 2011 11.01 11.14 10.86 10.89 9,011,417 -0.12(-1.12%)
Nov 23, 2011 11.12 11.37 10.99 11.01 27,937,428 -0.19(-1.69%)
Nov 22, 2011 11.06 11.27 10.99 11.20 23,029,366 +0.11(+1.01%)
Nov 21, 2011 11.31 11.33 10.97 11.09 34,774,908 -0.41(-3.56%)
Nov 18, 2011 11.53 11.71 11.45 11.50 31,904,762 +0.06(+0.54%)
Nov 17, 2011 11.73 11.77 11.22 11.44 32,538,138 -0.34(-2.91%)
Nov 16, 2011 12.01 12.04 11.74 11.78 20,134,002 -0.35(-2.89%)
Nov 15, 2011 12.03 12.22 11.89 12.13 21,754,982 +0.02(+0.13%)
Nov 14, 2011 12.22 12.26 12.05 12.12 14,530,086 -0.13(-1.10%)
Nov 11, 2011 12.00 12.33 11.97 12.25 19,503,264 +0.39(+3.28%)
Nov 10, 2011 12.15 12.17 11.76 11.86 48,754,312 -0.17(-1.38%)
Nov 09, 2011 12.41 12.41 12.00 12.03 24,539,892 -0.67(-5.28%)
Nov 08, 2011 12.60 12.73 12.40 12.70 16,923,196 +0.17(+1.39%)
Nov 07, 2011 12.57 12.57 12.28 12.52 18,058,354 -0.09(-0.73%)
Nov 04, 2011 12.60 12.68 12.41 12.62 24,716,842 -0.13(-1.03%)
Nov 03, 2011 12.36 12.77 12.32 12.75 30,795,030 +0.49(+4.00%)
Nov 02, 2011 12.07 12.32 12.06 12.26 30,810,592 +0.34(+2.88%)
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.