Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.61 11.24 10.61 11.22 311,161 +0.87(+8.41%)
Nov 29, 2011 10.60 10.60 10.27 10.35 152,322 -0.22(-2.08%)
Nov 28, 2011 10.51 10.82 10.32 10.57 206,501 +0.51(+5.07%)
Nov 25, 2011 10.00 10.30 9.900 10.06 110,060 +0.00(+0.00%)
Nov 23, 2011 10.55 10.60 10.01 10.06 128,339 -0.60(-5.63%)
Nov 22, 2011 10.78 10.99 10.63 10.66 61,408 -0.16(-1.48%)
Nov 21, 2011 11.32 11.32 10.79 10.82 76,391 -0.77(-6.64%)
Nov 18, 2011 11.72 11.90 11.44 11.59 70,598 -0.09(-0.77%)
Nov 17, 2011 11.74 11.97 11.58 11.68 193,354 -0.08(-0.68%)
Nov 16, 2011 11.77 12.06 11.60 11.76 112,951 -0.16(-1.34%)
Nov 15, 2011 12.02 12.10 11.75 11.92 209,695 -0.05(-0.42%)
Nov 14, 2011 11.94 12.21 11.82 11.97 158,544 -0.05(-0.42%)
Nov 11, 2011 11.67 12.08 11.56 12.02 133,593 +0.52(+4.52%)
Nov 10, 2011 11.37 11.59 11.23 11.50 84,609 +0.35(+3.14%)
Nov 09, 2011 11.73 11.73 11.02 11.15 111,439 -0.91(-7.55%)
Nov 08, 2011 12.08 12.26 11.59 12.06 70,366 +0.08(+0.67%)
Nov 07, 2011 11.93 12.01 11.73 11.98 126,729 -0.01(-0.08%)
Nov 04, 2011 12.15 12.17 11.86 11.99 64,921 -0.27(-2.20%)
Nov 03, 2011 12.10 12.34 11.71 12.26 118,039 +0.29(+2.42%)
Nov 02, 2011 11.64 12.02 11.42 11.97 148,240 +0.57(+5.00%)
Nov 01, 2011 10.50 11.75 10.50 11.40 252,968 +0.40(+3.64%)
Oct 31, 2011 11.75 11.75 11.00 11.00 144,401 -0.74(-6.30%)
Oct 28, 2011 11.65 11.95 11.43 11.74 258,756 +0.04(+0.34%)
Oct 27, 2011 11.11 12.00 11.01 11.70 256,954 +0.97(+9.04%)
Oct 26, 2011 10.55 10.81 10.00 10.73 188,198 +0.36(+3.47%)
Oct 25, 2011 10.60 10.70 10.35 10.37 106,190 -0.38(-3.53%)
Oct 24, 2011 10.01 10.76 10.01 10.75 140,844 +0.73(+7.29%)
Oct 21, 2011 9.820 10.03 9.640 10.02 132,551 +0.40(+4.16%)
Oct 20, 2011 9.620 9.800 9.135 9.620 166,045 +0.02(+0.21%)
Oct 19, 2011 10.09 10.18 9.500 9.600 148,951 -0.52(-5.14%)
Oct 18, 2011 9.640 10.20 9.520 10.12 93,212 +0.53(+5.53%)
Oct 17, 2011 10.15 10.24 9.470 9.590 121,325 -0.70(-6.80%)
Oct 14, 2011 10.22 10.34 9.921 10.29 65,757 +0.21(+2.08%)
Oct 13, 2011 10.04 10.18 9.720 10.08 45,409 -0.09(-0.88%)
Oct 12, 2011 9.820 10.29 9.760 10.17 118,527 +0.44(+4.52%)
Oct 11, 2011 9.420 9.830 9.420 9.730 55,262 +0.17(+1.78%)
Oct 10, 2011 9.210 9.570 9.110 9.560 185,596 +0.55(+6.10%)
Oct 07, 2011 9.210 9.340 8.920 9.010 192,072 -0.20(-2.17%)
Oct 06, 2011 8.930 9.270 8.920 9.210 322,626 +0.17(+1.88%)
Oct 05, 2011 9.360 9.360 8.970 9.040 120,437 -0.34(-3.62%)
Oct 04, 2011 8.430 9.470 8.430 9.380 312,204 +0.87(+10.22%)
Oct 03, 2011 8.830 9.200 8.500 8.510 413,169 -0.23(-2.63%)
Sep 30, 2011 8.470 8.800 8.445 8.740 284,958 +0.09(+1.04%)
Sep 29, 2011 8.570 8.670 8.310 8.650 194,291 +0.26(+3.10%)
Sep 28, 2011 8.480 8.530 8.160 8.390 329,561 -0.05(-0.59%)
Sep 27, 2011 8.200 8.650 8.030 8.440 224,174 +0.47(+5.90%)
Sep 26, 2011 8.340 8.340 7.830 7.970 302,207 -0.27(-3.28%)
Sep 23, 2011 8.140 8.500 8.000 8.240 232,801 +0.09(+1.10%)
Sep 22, 2011 8.650 8.650 7.960 8.150 621,689 -0.60(-6.86%)
Sep 21, 2011 9.290 9.420 8.670 8.750 243,731 -0.50(-5.41%)
Sep 20, 2011 9.930 9.930 9.250 9.250 152,786 -0.64(-6.47%)
Sep 19, 2011 9.960 10.01 9.700 9.890 95,656 -0.27(-2.66%)
Sep 16, 2011 10.38 10.38 10.14 10.16 188,896 -0.15(-1.45%)
Sep 15, 2011 10.35 10.35 9.990 10.31 68,110 +0.10(+0.98%)
Sep 14, 2011 10.05 10.41 9.880 10.21 111,450 +0.25(+2.51%)
Sep 13, 2011 9.870 10.05 9.764 9.960 153,864 +0.13(+1.32%)
Sep 12, 2011 9.460 9.900 9.460 9.830 121,713 +0.24(+2.50%)
Sep 09, 2011 10.13 10.13 9.460 9.590 205,064 -0.55(-5.42%)
Sep 08, 2011 10.31 10.59 10.10 10.14 162,824 -0.38(-3.61%)
Sep 07, 2011 10.39 10.61 10.31 10.52 242,400 +0.33(+3.24%)
Sep 06, 2011 10.40 10.60 10.04 10.19 268,481 -0.64(-5.91%)
Sep 02, 2011 11.26 11.26 10.81 10.83 194,413 -0.60(-5.25%)
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.