Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.727 9.884 9.625 9.717 35,900 -0.01(-0.10%)
Dec 29, 2011 9.532 9.921 9.532 9.727 47,086 +0.09(+0.96%)
Dec 28, 2011 9.903 9.977 9.620 9.634 27,018 -0.30(-2.98%)
Dec 27, 2011 9.782 9.958 9.782 9.930 21,186 +0.10(+1.04%)
Dec 23, 2011 9.986 10.15 9.782 9.829 9,439 -0.14(-1.39%)
Dec 21, 2011 10.05 10.05 9.736 9.967 5,567 -0.07(-0.74%)
Dec 20, 2011 9.838 10.39 9.838 10.04 21,718 +0.42(+4.33%)
Dec 19, 2011 9.671 9.967 9.625 9.625 11,947 -0.28(-2.80%)
Dec 16, 2011 10.16 10.24 9.884 9.903 32,683 -0.19(-1.84%)
Dec 15, 2011 10.12 10.38 9.977 10.09 19,834 -0.04(-0.37%)
Dec 14, 2011 9.801 10.42 9.514 10.12 24,752 +0.35(+3.60%)
Dec 13, 2011 10.18 10.19 9.773 9.773 98,119 -0.35(-3.47%)
Dec 12, 2011 10.42 10.42 10.08 10.12 15,069 -0.42(-3.95%)
Dec 09, 2011 9.884 10.56 9.847 10.54 15,561 +0.68(+6.95%)
Dec 08, 2011 10.10 10.40 9.782 9.856 28,493 -0.26(-2.56%)
Dec 07, 2011 10.25 10.25 10.07 10.12 16,365 -0.12(-1.18%)
Dec 06, 2011 10.35 10.45 10.18 10.24 23,667 -0.13(-1.25%)
Dec 05, 2011 10.51 10.73 10.20 10.37 29,876 -0.08(-0.80%)
Dec 02, 2011 10.33 10.45 10.18 10.45 32,327 +0.27(+2.64%)
Dec 01, 2011 10.15 10.39 10.13 10.18 24,566 +0.00(+0.00%)
Nov 30, 2011 10.53 10.64 9.977 10.18 42,842 -0.04(-0.36%)
Nov 29, 2011 10.29 10.41 9.977 10.22 14,216 -0.43(-4.00%)
Nov 28, 2011 10.24 10.64 10.21 10.64 23,485 +0.77(+7.78%)
Nov 25, 2011 10.49 10.92 9.875 9.875 10,670 -0.66(-6.24%)
Nov 23, 2011 11.05 11.12 10.52 10.53 24,521 -0.60(-5.40%)
Nov 22, 2011 10.78 11.36 10.78 11.13 11,978 +0.34(+3.17%)
Nov 21, 2011 10.99 11.05 10.79 10.79 8,729 -0.43(-3.87%)
Nov 18, 2011 11.08 11.36 10.94 11.23 16,310 +0.14(+1.25%)
Nov 17, 2011 11.17 11.26 10.89 11.09 10,742 -0.08(-0.75%)
Nov 16, 2011 11.40 11.51 11.09 11.17 14,119 -0.37(-3.21%)
Nov 15, 2011 10.69 11.55 10.69 11.54 24,133 +0.73(+6.76%)
Nov 14, 2011 10.96 11.12 10.59 10.81 22,273 -0.25(-2.26%)
Nov 11, 2011 11.03 11.11 10.84 11.06 30,451 +0.31(+2.93%)
Nov 10, 2011 10.65 10.84 10.62 10.74 12,466 +0.34(+3.29%)
Nov 09, 2011 10.94 11.48 10.38 10.40 24,611 -0.74(-6.64%)
Nov 08, 2011 10.88 11.20 10.88 11.14 23,511 +0.30(+2.73%)
Nov 07, 2011 10.47 10.87 10.47 10.85 4,452 -0.05(-0.43%)
Nov 04, 2011 10.90 11.10 10.82 10.89 11,369 -0.08(-0.76%)
Nov 03, 2011 10.72 10.98 10.71 10.98 15,209 +0.26(+2.42%)
Nov 02, 2011 10.63 10.83 10.60 10.72 38,600 +0.35(+3.39%)
Nov 01, 2011 10.40 11.01 10.31 10.37 25,010 -0.33(-3.11%)
Oct 31, 2011 11.13 11.20 10.62 10.70 22,211 -0.66(-5.79%)
Oct 28, 2011 11.26 11.55 11.04 11.36 14,856 +0.09(+0.82%)
Oct 27, 2011 11.06 11.53 10.69 11.26 78,155 +0.39(+3.57%)
Oct 26, 2011 10.68 10.87 10.55 10.87 26,977 +0.19(+1.82%)
Oct 25, 2011 10.90 10.95 10.62 10.68 27,095 -0.22(-2.04%)
Oct 24, 2011 10.70 10.96 10.67 10.90 27,652 +0.17(+1.55%)
Oct 21, 2011 10.70 10.74 10.36 10.74 44,827 +0.24(+2.29%)
Oct 20, 2011 10.10 10.50 10.10 10.49 8,699 +0.06(+0.62%)
Oct 19, 2011 10.48 10.49 10.26 10.43 20,115 -0.13(-1.23%)
Oct 18, 2011 10.18 10.62 9.949 10.56 29,625 +0.10(+0.97%)
Oct 17, 2011 10.62 10.62 10.22 10.46 23,088 +0.02(+0.18%)
Oct 14, 2011 10.30 10.55 10.22 10.44 30,249 +0.20(+1.99%)
Oct 13, 2011 10.46 10.46 10.13 10.24 5,940 -0.26(-2.47%)
Oct 12, 2011 10.32 10.63 10.31 10.49 17,245 +0.36(+3.56%)
Oct 11, 2011 10.15 10.32 10.05 10.13 14,269 +0.07(+0.74%)
Oct 10, 2011 9.847 10.09 9.710 10.06 22,568 +0.25(+2.55%)
Oct 07, 2011 9.829 9.912 9.597 9.810 17,141 +0.00(+0.00%)
Oct 06, 2011 9.986 10.04 9.736 9.810 14,844 -0.43(-4.16%)
Oct 05, 2011 9.921 10.38 9.921 10.24 25,460 +0.32(+3.27%)
Oct 04, 2011 9.394 10.30 9.292 9.912 84,966 +0.22(+2.29%)
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.