Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.74 11.78 11.47 11.65 14,017,524 +0.01(+0.09%)
Jan 30, 2012 11.55 11.71 11.34 11.64 17,144,248 -0.03(-0.26%)
Jan 27, 2012 11.56 11.74 11.52 11.67 17,142,602 +0.06(+0.52%)
Jan 26, 2012 11.85 12.06 11.52 11.61 26,382,312 -0.53(-4.37%)
Jan 25, 2012 12.44 12.65 12.05 12.14 21,550,672 -0.33(-2.69%)
Jan 24, 2012 12.43 12.59 12.31 12.47 8,896,687 -0.17(-1.31%)
Jan 23, 2012 12.78 12.85 12.57 12.64 12,989,070 -0.17(-1.33%)
Jan 20, 2012 12.47 12.83 12.40 12.81 15,521,806 +0.35(+2.81%)
Jan 19, 2012 12.08 12.60 12.05 12.46 12,484,492 +0.44(+3.66%)
Jan 18, 2012 12.11 12.20 11.91 12.02 18,586,434 -0.13(-1.07%)
Jan 17, 2012 12.56 12.59 12.07 12.15 16,722,257 -0.01(-0.08%)
Jan 13, 2012 12.19 12.25 11.95 12.16 14,409,115 -0.31(-2.49%)
Jan 12, 2012 12.49 12.55 12.10 12.47 8,303,740 +0.01(+0.08%)
Jan 11, 2012 12.31 12.50 12.11 12.46 10,851,810 +0.15(+1.22%)
Jan 10, 2012 12.29 12.47 12.17 12.31 12,100,705 +0.19(+1.57%)
Jan 09, 2012 12.03 12.16 11.95 12.12 11,765,435 +0.08(+0.71%)
Jan 06, 2012 11.68 12.14 11.68 12.04 13,944,680 +0.12(+0.96%)
Jan 05, 2012 11.63 12.08 11.43 11.92 12,235,360 +0.19(+1.62%)
Jan 04, 2012 11.66 11.78 11.48 11.73 7,935,638 +0.47(+4.17%)
Dec 30, 2011 11.30 11.35 11.23 11.26 7,054,558 -0.04(-0.35%)
Dec 29, 2011 11.28 11.42 11.23 11.30 10,221,482 +0.07(+0.62%)
Dec 28, 2011 11.58 11.58 11.21 11.23 7,388,332 -0.29(-2.52%)
Dec 27, 2011 11.55 11.64 11.47 11.52 5,362,252 -0.02(-0.17%)
Dec 23, 2011 11.44 11.56 11.32 11.54 6,104,599 +0.35(+3.13%)
Dec 21, 2011 11.36 11.36 10.96 11.19 10,003,323 -0.14(-1.24%)
Dec 20, 2011 10.93 11.47 10.89 11.33 12,546,048 +0.55(+5.10%)
Dec 19, 2011 10.90 10.97 10.72 10.78 12,914,365 -0.07(-0.65%)
Dec 16, 2011 10.93 11.01 10.71 10.85 12,912,366 -0.02(-0.18%)
Dec 15, 2011 11.12 11.21 10.85 10.87 12,479,391 -0.10(-0.91%)
Dec 14, 2011 11.00 11.20 10.83 10.97 25,281,420 -0.56(-4.86%)
Dec 13, 2011 11.79 11.95 11.38 11.53 12,645,904 -0.19(-1.62%)
Dec 12, 2011 11.79 11.79 11.57 11.72 10,396,865 -0.25(-2.09%)
Dec 09, 2011 11.75 12.07 11.66 11.97 10,242,746 +0.29(+2.48%)
Dec 08, 2011 11.98 12.17 11.63 11.68 13,293,547 -0.52(-4.26%)
Dec 07, 2011 12.13 12.32 11.93 12.20 9,726,418 -0.02(-0.16%)
Dec 06, 2011 12.20 12.29 12.09 12.22 8,311,480 -0.01(-0.08%)
Dec 05, 2011 11.94 12.26 11.92 12.23 11,663,656 +0.56(+4.80%)
Dec 02, 2011 12.06 12.15 11.61 11.67 17,344,852 -0.26(-2.18%)
Dec 01, 2011 11.88 11.98 11.67 11.93 9,597,892 -0.03(-0.25%)
Nov 30, 2011 11.57 11.98 11.41 11.96 15,658,446 +0.89(+8.04%)
Nov 29, 2011 11.34 11.36 11.03 11.07 9,683,263 -0.23(-2.04%)
Nov 28, 2011 11.01 11.36 10.97 11.30 14,741,848 +0.53(+4.92%)
Nov 25, 2011 10.71 11.01 10.70 10.77 4,222,900 +0.02(+0.19%)
Nov 23, 2011 10.71 11.03 10.67 10.75 14,668,869 -0.04(-0.37%)
Nov 22, 2011 10.90 11.01 10.71 10.79 9,916,281 -0.17(-1.55%)
Nov 21, 2011 11.05 11.09 10.84 10.96 18,777,340 -0.30(-2.66%)
Nov 18, 2011 11.45 11.47 11.22 11.26 13,240,345 -0.13(-1.14%)
Nov 17, 2011 11.65 11.71 11.34 11.39 15,966,205 -0.26(-2.23%)
Nov 16, 2011 11.89 12.01 11.63 11.65 13,587,437 -0.39(-3.24%)
Nov 15, 2011 12.06 12.16 11.84 12.04 10,140,590 -0.12(-0.99%)
Nov 14, 2011 12.25 12.31 12.03 12.16 10,743,741 -0.20(-1.62%)
Nov 11, 2011 12.28 12.43 12.22 12.36 7,428,103 +0.26(+2.15%)
Nov 10, 2011 12.11 12.22 11.89 12.10 12,300,481 +0.15(+1.26%)
Nov 09, 2011 12.29 12.37 11.91 11.95 19,910,718 -0.93(-7.22%)
Nov 08, 2011 12.82 12.91 12.43 12.88 10,091,332 +0.16(+1.26%)
Nov 07, 2011 12.69 12.79 12.44 12.72 7,915,502 +0.06(+0.47%)
Nov 04, 2011 12.73 12.77 12.49 12.66 8,392,665 -0.24(-1.86%)
Nov 03, 2011 12.36 12.97 11.94 12.90 21,135,244 +0.61(+4.96%)
Nov 02, 2011 12.01 12.31 11.81 12.29 17,583,960 +0.54(+4.60%)
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.