Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.470 9.760 9.470 9.700 8,189 +0.23(+2.43%)
Dec 29, 2011 9.430 9.540 9.275 9.470 25,472 -0.03(-0.32%)
Dec 28, 2011 9.630 9.760 9.450 9.500 36,620 -0.16(-1.66%)
Dec 27, 2011 9.420 9.720 9.410 9.660 19,480 +0.07(+0.73%)
Dec 23, 2011 9.480 9.670 9.470 9.590 15,090 +0.34(+3.68%)
Dec 21, 2011 9.340 9.400 9.150 9.250 54,937 -0.18(-1.91%)
Dec 20, 2011 9.460 9.550 9.384 9.430 34,458 +0.12(+1.29%)
Dec 19, 2011 9.360 9.450 9.310 9.310 63,972 +0.02(+0.22%)
Dec 16, 2011 9.380 9.630 9.260 9.290 28,196 -0.01(-0.11%)
Dec 15, 2011 9.340 9.430 9.290 9.300 18,481 +0.00(+0.00%)
Dec 14, 2011 9.560 9.580 9.160 9.300 36,822 -0.29(-3.02%)
Dec 13, 2011 9.820 9.910 9.550 9.590 22,000 -0.20(-2.04%)
Dec 12, 2011 9.800 9.830 9.710 9.790 14,917 -0.09(-0.91%)
Dec 09, 2011 9.780 9.970 9.780 9.880 24,200 +0.09(+0.92%)
Dec 08, 2011 9.930 9.950 9.650 9.790 22,371 -0.29(-2.88%)
Dec 07, 2011 10.09 10.11 9.970 10.08 13,825 -0.04(-0.40%)
Dec 06, 2011 10.14 10.19 10.06 10.12 22,736 -0.06(-0.59%)
Dec 05, 2011 9.940 10.18 9.940 10.18 23,641 +0.31(+3.14%)
Dec 02, 2011 9.800 9.870 9.660 9.870 25,699 +0.19(+1.96%)
Dec 01, 2011 9.880 9.990 9.630 9.680 45,346 -0.26(-2.62%)
Nov 30, 2011 9.570 9.940 9.570 9.940 27,845 +0.61(+6.54%)
Nov 29, 2011 9.290 9.370 9.290 9.330 35,145 -0.07(-0.74%)
Nov 28, 2011 9.160 9.400 9.160 9.400 21,542 +0.49(+5.50%)
Nov 25, 2011 8.790 8.990 8.790 8.910 18,786 +0.05(+0.56%)
Nov 23, 2011 9.060 9.060 8.800 8.860 19,402 -0.27(-2.96%)
Nov 22, 2011 9.130 9.270 9.090 9.130 38,809 +0.00(+0.00%)
Nov 21, 2011 9.210 9.210 8.920 9.130 54,133 -0.21(-2.25%)
Nov 18, 2011 9.460 9.540 9.253 9.340 44,961 -0.12(-1.27%)
Nov 17, 2011 9.670 9.800 9.350 9.460 30,904 -0.27(-2.77%)
Nov 16, 2011 9.630 9.790 9.630 9.730 38,270 +0.00(+0.00%)
Nov 15, 2011 9.790 9.790 9.670 9.730 41,157 -0.21(-2.11%)
Nov 14, 2011 9.850 9.940 9.810 9.940 33,322 +0.10(+1.02%)
Nov 11, 2011 10.02 10.09 9.810 9.840 62,124 -0.09(-0.91%)
Nov 10, 2011 10.23 10.26 9.860 9.930 30,949 -0.27(-2.65%)
Nov 09, 2011 10.22 10.31 10.16 10.20 11,836 -0.21(-2.02%)
Nov 08, 2011 10.35 10.41 10.27 10.41 11,312 +0.05(+0.48%)
Nov 07, 2011 10.32 10.36 10.21 10.36 18,630 +0.02(+0.19%)
Nov 04, 2011 10.38 10.40 10.27 10.34 15,979 -0.14(-1.34%)
Nov 03, 2011 10.42 10.67 10.21 10.48 31,876 +0.09(+0.87%)
Nov 02, 2011 10.33 10.53 10.29 10.39 35,004 +0.22(+2.16%)
Nov 01, 2011 10.35 10.40 10.13 10.17 32,224 -0.52(-4.86%)
Oct 31, 2011 10.68 11.20 10.68 10.69 31,506 -0.10(-0.93%)
Oct 28, 2011 10.71 10.80 10.67 10.79 15,433 -0.05(-0.46%)
Oct 27, 2011 10.79 10.84 10.54 10.84 25,003 +0.34(+3.24%)
Oct 26, 2011 10.56 10.61 10.45 10.50 19,247 +0.02(+0.19%)
Oct 25, 2011 10.58 10.62 10.44 10.48 29,127 -0.21(-1.96%)
Oct 24, 2011 10.60 10.70 10.53 10.69 29,930 +0.23(+2.20%)
Oct 21, 2011 10.43 10.51 10.40 10.46 9,631 +0.18(+1.75%)
Oct 20, 2011 10.25 10.43 10.16 10.28 26,589 -0.03(-0.29%)
Oct 19, 2011 10.09 10.58 10.09 10.31 35,650 +0.27(+2.69%)
Oct 18, 2011 9.820 10.11 9.750 10.04 29,726 +0.25(+2.55%)
Oct 17, 2011 9.760 9.870 9.750 9.790 33,011 +0.04(+0.41%)
Oct 14, 2011 9.670 9.750 9.540 9.750 34,049 +0.17(+1.77%)
Oct 13, 2011 9.470 9.640 9.390 9.580 17,202 +0.00(+0.00%)
Oct 12, 2011 9.400 9.610 9.380 9.580 23,693 +0.32(+3.46%)
Oct 11, 2011 9.420 9.440 9.210 9.260 14,125 -0.31(-3.24%)
Oct 10, 2011 9.320 9.570 9.320 9.570 11,869 +0.41(+4.48%)
Oct 07, 2011 9.330 9.370 8.990 9.160 43,013 -0.14(-1.51%)
Oct 06, 2011 9.020 9.330 8.960 9.300 18,874 +0.26(+2.88%)
Oct 05, 2011 8.830 9.130 8.790 9.040 42,283 +0.25(+2.84%)
Oct 04, 2011 8.830 8.840 8.500 8.790 60,212 -0.05(-0.57%)
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.