Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,115 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,082 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,306,843 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,667,762 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,295 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.981 9.082 46,169,576 -0.02(-0.24%)
Dec 20, 2011 9.227 9.386 9.096 9.104 49,172,784 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.075 9.096 36,303,492 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,000,822 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.531 32,959,342 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,146 +0.00(+0.00%)
Dec 13, 2011 9.813 9.871 9.444 9.509 26,876,488 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,474 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,193,799 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,016 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,194 +0.09(+0.87%)
Dec 06, 2011 9.849 10.10 9.740 10.04 27,025,182 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.654 9.856 27,612,824 +0.29(+3.03%)
Dec 02, 2011 9.871 9.900 9.552 9.567 28,781,148 -0.18(-1.86%)
Dec 01, 2011 9.531 9.820 9.494 9.748 26,287,532 +0.14(+1.51%)
Nov 30, 2011 9.581 9.610 9.436 9.603 57,058,164 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,568,904 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,502,648 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.10 9,168,819 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,434 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,730,840 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,826,744 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,338,730 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,124 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,341,850 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,601,680 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,659,876 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,318 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,502 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,062 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,616,940 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,941,852 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,101,910 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.988 10.34 27,525,248 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,002 +0.05(+0.50%)
Nov 01, 2011 10.03 10.15 9.872 10.00 42,966,496 -0.29(-2.80%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,334,848 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,040 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,564,760 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,376,544 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.880 28,055,906 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.952 10.29 27,884,106 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,394 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,190 -0.05(-0.53%)
Oct 19, 2011 9.736 9.757 9.498 9.541 14,525,151 -0.25(-2.57%)
Oct 18, 2011 9.462 9.844 9.411 9.793 20,784,142 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,602 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,506 +0.11(+1.11%)
Oct 13, 2011 9.714 9.808 9.426 9.764 19,167,838 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,570 -0.10(-1.02%)
Oct 11, 2011 9.844 10.05 9.786 9.865 15,328,974 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,686 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,089,618 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,002,216 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,164 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,487,980 +0.01(+0.17%)
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.