Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.490 8.490 8.310 8.420 166,934 +0.01(+0.12%)
Jan 30, 2012 8.310 8.440 8.260 8.410 443,385 -0.30(-3.44%)
Jan 27, 2012 8.550 8.750 8.550 8.710 379,712 +0.10(+1.16%)
Jan 26, 2012 8.710 8.790 8.540 8.610 439,131 +0.19(+2.26%)
Jan 25, 2012 8.210 8.440 8.130 8.420 529,583 -0.01(-0.12%)
Jan 24, 2012 8.340 8.470 8.210 8.430 523,672 -0.24(-2.77%)
Jan 23, 2012 8.730 8.860 8.630 8.670 548,051 +0.08(+0.93%)
Jan 20, 2012 8.500 8.590 8.430 8.590 997,477 +0.28(+3.37%)
Jan 19, 2012 8.180 8.350 8.130 8.310 1,060,298 +0.62(+8.06%)
Jan 18, 2012 7.500 7.700 7.500 7.690 388,826 +0.19(+2.53%)
Jan 17, 2012 7.740 7.770 7.480 7.500 625,752 +0.14(+1.90%)
Jan 13, 2012 7.200 7.390 7.060 7.360 684,093 +0.19(+2.65%)
Jan 12, 2012 7.100 7.170 6.980 7.170 452,807 +0.37(+5.44%)
Jan 11, 2012 6.570 6.800 6.550 6.800 489,010 +0.19(+2.87%)
Jan 10, 2012 6.530 6.610 6.500 6.610 497,521 +0.36(+5.76%)
Jan 09, 2012 6.390 6.400 6.200 6.250 347,489 -0.04(-0.64%)
Jan 06, 2012 6.330 6.360 6.230 6.290 326,968 -0.08(-1.26%)
Jan 05, 2012 6.370 6.400 6.275 6.370 543,469 -0.18(-2.75%)
Jan 04, 2012 6.530 6.570 6.461 6.550 565,916 +0.18(+2.83%)
Dec 30, 2011 6.190 6.385 6.190 6.370 505,531 +0.11(+1.76%)
Dec 29, 2011 6.200 6.280 6.150 6.260 297,304 +0.10(+1.62%)
Dec 28, 2011 6.300 6.300 6.140 6.160 322,840 -0.24(-3.75%)
Dec 27, 2011 6.390 6.490 6.390 6.400 234,177 -0.07(-1.08%)
Dec 23, 2011 6.530 6.550 6.410 6.470 191,938 +0.15(+2.37%)
Dec 21, 2011 6.320 6.360 6.190 6.320 670,587 +0.11(+1.77%)
Dec 20, 2011 6.010 6.240 5.990 6.210 610,923 +0.26(+4.37%)
Dec 19, 2011 6.220 6.233 5.940 5.950 1,278,949 -0.33(-5.25%)
Dec 16, 2011 6.210 6.300 6.150 6.280 2,935,209 +0.16(+2.61%)
Dec 15, 2011 6.230 6.240 6.070 6.120 347,717 +0.03(+0.49%)
Dec 14, 2011 6.170 6.240 6.040 6.090 425,366 -0.14(-2.25%)
Dec 13, 2011 6.480 6.580 6.150 6.230 584,810 -0.21(-3.26%)
Dec 12, 2011 6.580 6.600 6.360 6.440 601,102 -0.49(-7.07%)
Dec 09, 2011 6.680 6.970 6.670 6.930 603,206 +0.43(+6.62%)
Dec 08, 2011 6.800 6.830 6.460 6.500 741,078 -0.56(-7.93%)
Dec 07, 2011 6.930 7.130 6.780 7.060 974,707 -0.06(-0.84%)
Dec 06, 2011 7.190 7.200 7.030 7.120 856,514 +0.01(+0.14%)
Dec 05, 2011 7.240 7.250 7.060 7.110 1,228,132 +0.36(+5.33%)
Dec 02, 2011 6.820 6.840 6.710 6.750 823,465 +0.25(+3.85%)
Dec 01, 2011 6.640 6.690 6.430 6.500 411,493 -0.21(-3.13%)
Nov 30, 2011 6.560 6.730 6.519 6.710 1,025,884 +0.67(+11.09%)
Nov 29, 2011 6.090 6.150 6.020 6.040 557,306 -0.05(-0.82%)
Nov 28, 2011 6.170 6.180 6.000 6.090 922,343 +0.35(+6.10%)
Nov 25, 2011 5.820 5.920 5.740 5.740 599,967 +0.38(+7.09%)
Nov 23, 2011 5.680 5.680 5.360 5.360 1,073,745 -0.45(-7.75%)
Nov 22, 2011 5.920 5.938 5.770 5.810 1,018,018 -0.34(-5.53%)
Nov 21, 2011 6.300 6.310 6.100 6.150 638,995 -0.36(-5.53%)
Nov 18, 2011 6.520 6.550 6.430 6.510 510,921 +0.15(+2.36%)
Nov 17, 2011 6.570 6.580 6.310 6.360 932,568 -0.19(-2.90%)
Nov 16, 2011 6.600 6.740 6.540 6.550 769,296 -0.28(-4.10%)
Nov 15, 2011 6.830 6.920 6.700 6.830 658,875 -0.10(-1.44%)
Nov 14, 2011 7.090 7.110 6.890 6.930 515,190 -0.32(-4.41%)
Nov 11, 2011 7.170 7.290 7.160 7.250 715,480 +0.43(+6.30%)
Nov 10, 2011 6.940 7.000 6.740 6.820 1,754,247 +0.23(+3.49%)
Nov 09, 2011 6.700 6.840 6.590 6.590 1,636,656 -0.81(-10.95%)
Nov 08, 2011 7.380 7.440 7.170 7.400 727,269 +0.16(+2.21%)
Nov 07, 2011 7.330 7.390 7.090 7.240 1,366,359 -0.20(-2.69%)
Nov 04, 2011 7.490 7.560 7.290 7.440 709,410 +0.00(+0.00%)
Nov 03, 2011 7.530 7.570 7.240 7.440 915,453 +0.06(+0.81%)
Nov 02, 2011 7.320 7.450 7.290 7.380 646,267 +0.27(+3.80%)
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.