Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.59 11.66 11.51 11.58 9,665,186 -0.01(-0.10%)
Dec 29, 2011 11.60 11.63 11.42 11.59 14,376,692 -0.02(-0.16%)
Dec 28, 2011 11.76 11.83 11.58 11.61 10,633,029 -0.19(-1.65%)
Dec 27, 2011 11.77 11.85 11.66 11.81 8,912,731 +0.03(+0.28%)
Dec 23, 2011 11.76 11.80 11.63 11.78 8,868,986 +0.19(+1.63%)
Dec 21, 2011 11.65 11.80 11.35 11.59 21,146,740 -0.11(-0.95%)
Dec 20, 2011 11.59 11.71 11.48 11.70 23,440,036 +0.33(+2.91%)
Dec 19, 2011 11.69 11.77 11.32 11.37 29,874,028 -0.24(-2.09%)
Dec 16, 2011 11.38 11.79 11.35 11.61 43,373,084 +0.31(+2.70%)
Dec 15, 2011 11.65 11.68 11.11 11.30 31,299,884 -0.26(-2.21%)
Dec 14, 2011 11.89 11.91 11.44 11.56 27,059,578 -0.22(-1.85%)
Dec 13, 2011 11.95 12.11 11.69 11.78 26,217,178 -0.11(-0.93%)
Dec 12, 2011 11.94 11.99 11.79 11.89 27,336,406 -0.19(-1.61%)
Dec 09, 2011 11.87 12.13 11.87 12.08 32,740,392 +0.23(+1.97%)
Dec 08, 2011 11.69 12.01 11.68 11.85 44,130,284 +0.03(+0.29%)
Dec 07, 2011 11.74 11.90 11.61 11.82 22,982,366 +0.02(+0.13%)
Dec 06, 2011 11.76 11.91 11.72 11.80 23,740,728 +0.08(+0.65%)
Dec 05, 2011 11.74 11.82 11.65 11.72 26,294,974 +0.42(+3.72%)
Dec 02, 2011 11.45 11.57 11.30 11.30 24,381,872 -0.03(-0.27%)
Dec 01, 2011 11.28 11.47 11.23 11.33 21,773,248 +0.03(+0.30%)
Nov 30, 2011 11.33 11.41 11.19 11.30 31,561,786 +0.32(+2.92%)
Nov 29, 2011 11.35 11.35 10.88 10.98 35,196,612 -0.35(-3.07%)
Nov 28, 2011 11.19 11.40 11.12 11.33 24,909,104 +0.55(+5.07%)
Nov 25, 2011 10.90 11.03 10.75 10.78 9,102,119 -0.12(-1.12%)
Nov 23, 2011 11.01 11.25 10.88 10.90 28,218,628 -0.19(-1.69%)
Nov 22, 2011 10.95 11.16 10.88 11.09 23,261,164 +0.11(+1.01%)
Nov 21, 2011 11.20 11.22 10.86 10.98 35,124,928 -0.40(-3.56%)
Nov 18, 2011 11.41 11.59 11.33 11.38 32,225,894 +0.06(+0.54%)
Nov 17, 2011 11.62 11.66 11.11 11.32 32,865,644 -0.34(-2.91%)
Nov 16, 2011 11.89 11.92 11.62 11.66 20,336,658 -0.35(-2.89%)
Nov 15, 2011 11.91 12.10 11.77 12.01 21,973,954 +0.02(+0.13%)
Nov 14, 2011 12.09 12.14 11.93 12.00 14,676,336 -0.13(-1.10%)
Nov 11, 2011 11.88 12.21 11.85 12.13 19,699,570 +0.39(+3.28%)
Nov 10, 2011 12.03 12.05 11.64 11.74 49,245,040 -0.16(-1.38%)
Nov 09, 2011 12.29 12.29 11.88 11.91 24,786,894 -0.66(-5.29%)
Nov 08, 2011 12.48 12.60 12.27 12.57 17,093,534 +0.17(+1.39%)
Nov 07, 2011 12.45 12.45 12.16 12.40 18,240,118 -0.09(-0.73%)
Nov 04, 2011 12.48 12.55 12.29 12.49 24,965,624 -0.13(-1.03%)
Nov 03, 2011 12.23 12.64 12.20 12.62 31,104,992 +0.48(+4.00%)
Nov 02, 2011 11.95 12.20 11.94 12.14 31,120,712 +0.34(+2.88%)
Nov 01, 2011 11.75 12.06 11.72 11.80 41,677,700 -0.36(-2.95%)
Oct 31, 2011 12.51 12.51 12.13 12.16 33,281,554 -0.54(-4.27%)
Oct 28, 2011 12.24 12.72 12.22 12.70 31,230,590 +0.37(+2.97%)
Oct 27, 2011 12.22 12.43 12.14 12.33 33,909,572 +0.46(+3.89%)
Oct 26, 2011 12.20 12.32 11.71 11.87 33,100,804 -0.23(-1.86%)
Oct 25, 2011 12.35 12.49 12.07 12.09 27,234,750 -0.27(-2.16%)
Oct 24, 2011 12.21 12.45 12.08 12.36 27,962,672 +0.10(+0.78%)
Oct 21, 2011 12.42 12.44 12.17 12.27 34,010,100 -0.01(-0.09%)
Oct 20, 2011 12.16 12.39 11.71 12.28 67,488,872 -0.39(-3.10%)
Oct 19, 2011 12.93 13.15 12.56 12.67 49,654,120 -0.26(-2.04%)
Oct 18, 2011 12.74 13.04 12.40 12.93 32,927,508 +0.25(+1.96%)
Oct 17, 2011 12.82 12.83 12.62 12.69 29,191,618 -0.18(-1.40%)
Oct 14, 2011 12.70 12.94 12.69 12.87 33,947,308 +0.36(+2.90%)
Oct 13, 2011 12.44 12.55 12.21 12.50 31,537,558 -0.00(-0.03%)
Oct 12, 2011 12.70 12.85 12.49 12.51 36,595,184 -0.03(-0.24%)
Oct 11, 2011 12.22 12.62 12.21 12.54 26,898,708 +0.20(+1.64%)
Oct 10, 2011 12.10 12.38 12.00 12.34 18,774,312 +0.47(+3.96%)
Oct 07, 2011 11.95 12.04 11.74 11.87 35,106,008 -0.14(-1.18%)
Oct 06, 2011 11.69 12.01 11.48 12.01 38,128,896 +0.35(+2.98%)
Oct 05, 2011 11.26 11.75 11.03 11.66 40,617,328 +0.45(+4.02%)
Oct 04, 2011 10.60 11.21 10.47 11.21 45,292,940 +0.47(+4.41%)
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.