Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.25 13.33 13.14 13.14 1,261,079 -0.11(-0.84%)
Dec 29, 2011 13.09 13.25 13.08 13.25 1,252,393 +0.21(+1.65%)
Dec 28, 2011 13.11 13.14 13.02 13.04 994,484 -0.11(-0.85%)
Dec 27, 2011 13.07 13.17 13.01 13.15 645,971 +0.08(+0.58%)
Dec 23, 2011 13.04 13.10 13.03 13.07 631,900 +0.02(+0.14%)
Dec 21, 2011 12.84 13.05 12.80 13.05 2,129,173 +0.22(+1.71%)
Dec 20, 2011 12.63 12.89 12.61 12.84 1,867,250 +0.42(+3.42%)
Dec 19, 2011 12.62 12.73 12.38 12.41 2,859,444 -0.19(-1.49%)
Dec 16, 2011 12.45 12.71 12.45 12.60 4,047,793 +0.13(+1.00%)
Dec 15, 2011 12.38 12.56 12.34 12.47 2,297,428 +0.23(+1.90%)
Dec 14, 2011 12.35 12.39 12.22 12.24 3,028,418 -0.11(-0.87%)
Dec 13, 2011 12.45 12.58 12.30 12.35 3,306,668 +0.03(+0.22%)
Dec 12, 2011 12.57 12.59 12.25 12.32 3,157,768 -0.39(-3.03%)
Dec 09, 2011 12.59 12.74 12.46 12.71 2,663,039 +0.19(+1.48%)
Dec 08, 2011 12.59 12.65 12.35 12.52 4,633,638 -0.10(-0.81%)
Dec 07, 2011 12.62 12.76 12.48 12.62 16,418,710 -0.06(-0.45%)
Dec 06, 2011 12.76 12.76 12.58 12.68 2,850,359 -0.07(-0.56%)
Dec 05, 2011 12.80 12.92 12.67 12.75 2,825,878 +0.13(+1.05%)
Dec 02, 2011 12.63 12.86 12.40 12.62 9,282,674 -0.56(-4.23%)
Dec 01, 2011 13.25 13.38 13.18 13.18 1,619,730 -0.09(-0.67%)
Nov 30, 2011 13.30 13.34 13.11 13.26 1,900,803 +0.31(+2.36%)
Nov 29, 2011 12.72 13.02 12.68 12.96 1,237,035 +0.33(+2.63%)
Nov 28, 2011 12.70 12.82 12.56 12.63 1,332,696 +0.16(+1.31%)
Nov 25, 2011 12.46 12.62 12.44 12.46 413,057 +0.00(+0.00%)
Nov 23, 2011 12.55 12.60 12.42 12.46 974,686 -0.19(-1.47%)
Nov 22, 2011 12.80 12.86 12.64 12.65 1,156,725 -0.13(-1.04%)
Nov 21, 2011 12.88 12.88 12.72 12.78 1,315,422 -0.25(-1.94%)
Nov 18, 2011 13.15 13.15 12.96 13.03 1,204,466 -0.05(-0.41%)
Nov 17, 2011 13.09 13.17 12.93 13.09 1,553,593 +0.02(+0.14%)
Nov 16, 2011 13.01 13.23 12.91 13.07 2,014,232 +0.01(+0.07%)
Nov 15, 2011 12.88 13.12 12.86 13.06 1,194,239 +0.12(+0.92%)
Nov 14, 2011 12.99 13.08 12.89 12.94 1,352,247 -0.08(-0.61%)
Nov 11, 2011 12.72 13.03 12.72 13.02 1,547,059 +0.40(+3.19%)
Nov 10, 2011 12.62 12.65 12.47 12.62 2,494,673 +0.09(+0.74%)
Nov 09, 2011 12.45 12.63 12.42 12.53 1,415,294 -0.23(-1.84%)
Nov 08, 2011 12.90 12.95 12.46 12.76 2,627,464 -0.23(-1.81%)
Nov 07, 2011 13.11 13.11 12.79 12.99 1,677,123 -0.03(-0.24%)
Nov 04, 2011 13.04 13.12 12.92 13.03 1,410,803 -0.12(-0.94%)
Nov 03, 2011 13.05 13.23 12.93 13.15 2,324,582 +0.23(+1.75%)
Nov 02, 2011 12.64 13.03 12.62 12.92 3,033,849 +0.48(+3.84%)
Nov 01, 2011 12.40 12.57 12.26 12.45 2,852,941 -0.25(-1.95%)
Oct 31, 2011 12.75 12.92 12.58 12.69 1,607,172 -0.14(-1.10%)
Oct 28, 2011 12.81 12.95 12.75 12.84 1,181,547 -0.02(-0.14%)
Oct 27, 2011 12.73 12.96 12.72 12.85 1,518,695 +0.38(+3.02%)
Oct 26, 2011 12.45 12.53 12.39 12.48 1,261,922 +0.13(+1.04%)
Oct 25, 2011 12.50 12.53 12.33 12.35 1,638,560 -0.23(-1.80%)
Oct 24, 2011 12.37 12.59 12.35 12.57 1,468,999 +0.19(+1.57%)
Oct 21, 2011 12.18 12.43 12.18 12.38 1,515,411 +0.29(+2.38%)
Oct 20, 2011 12.04 12.16 11.91 12.09 2,146,553 +0.08(+0.66%)
Oct 19, 2011 12.32 12.40 11.98 12.01 2,321,774 -0.31(-2.55%)
Oct 18, 2011 12.41 12.44 12.22 12.33 2,245,022 -0.08(-0.68%)
Oct 17, 2011 12.08 12.48 12.08 12.41 5,593,117 +0.17(+1.41%)
Oct 14, 2011 11.98 12.28 11.87 12.24 1,925,130 +0.36(+3.02%)
Oct 13, 2011 11.89 11.91 11.65 11.88 2,389,027 -0.07(-0.56%)
Oct 12, 2011 11.96 12.17 11.92 11.95 2,003,531 +0.05(+0.41%)
Oct 11, 2011 11.83 11.92 11.79 11.90 1,515,901 +0.01(+0.11%)
Oct 10, 2011 11.79 11.90 11.77 11.88 2,235,807 +0.25(+2.17%)
Oct 07, 2011 12.13 12.22 11.62 11.63 3,244,490 -0.06(-0.49%)
Oct 06, 2011 11.61 11.77 11.37 11.69 2,900,724 +0.26(+2.25%)
Oct 05, 2011 11.19 11.46 11.06 11.43 2,403,683 +0.29(+2.58%)
Oct 04, 2011 10.94 11.16 10.66 11.14 4,054,719 +0.12(+1.13%)
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.