MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.74 10.77 10.60 10.64 436,403 +0.01(+0.09%)
Dec 29, 2011 10.60 10.71 10.50 10.63 462,361 +0.08(+0.76%)
Dec 28, 2011 10.67 10.67 10.53 10.55 507,143 -0.11(-1.03%)
Dec 27, 2011 10.55 10.75 10.37 10.66 518,973 +0.04(+0.38%)
Dec 23, 2011 10.59 10.70 10.50 10.62 423,714 +0.17(+1.63%)
Dec 21, 2011 10.46 10.49 10.31 10.45 446,143 -0.04(-0.38%)
Dec 20, 2011 10.36 10.58 10.29 10.49 971,476 +0.32(+3.15%)
Dec 19, 2011 10.32 10.42 10.15 10.17 578,003 -0.10(-0.97%)
Dec 16, 2011 10.14 10.38 10.10 10.27 3,960,168 +0.21(+2.09%)
Dec 15, 2011 9.990 10.14 9.890 10.06 747,103 +0.19(+1.93%)
Dec 14, 2011 9.860 10.02 9.820 9.870 1,050,266 -0.07(-0.70%)
Dec 13, 2011 10.21 10.35 9.820 9.940 548,593 -0.22(-2.17%)
Dec 12, 2011 10.03 10.17 9.930 10.16 994,442 -0.02(-0.20%)
Dec 09, 2011 9.920 10.24 9.870 10.18 704,903 +0.30(+3.04%)
Dec 08, 2011 10.12 10.18 9.750 9.880 1,396,619 -0.36(-3.52%)
Dec 07, 2011 9.980 10.26 9.920 10.24 1,766,251 +0.21(+2.09%)
Dec 06, 2011 9.840 10.20 9.800 10.03 2,072,866 +0.15(+1.52%)
Dec 05, 2011 9.990 10.01 9.780 9.880 691,526 +0.04(+0.41%)
Dec 02, 2011 9.910 10.03 9.820 9.840 1,289,341 +0.02(+0.20%)
Dec 01, 2011 9.940 9.950 9.730 9.820 576,653 -0.15(-1.50%)
Nov 30, 2011 9.860 10.03 9.650 9.970 2,442,596 +0.38(+3.96%)
Nov 29, 2011 9.420 9.600 9.300 9.590 798,118 +0.23(+2.46%)
Nov 28, 2011 9.450 9.460 9.250 9.360 817,654 +0.23(+2.52%)
Nov 25, 2011 9.200 9.360 9.100 9.130 315,786 -0.03(-0.33%)
Nov 23, 2011 9.290 9.310 9.030 9.160 707,790 -0.23(-2.45%)
Nov 22, 2011 9.360 9.420 9.230 9.390 606,682 +0.01(+0.11%)
Nov 21, 2011 9.450 9.540 9.230 9.380 736,331 -0.31(-3.20%)
Nov 18, 2011 9.540 9.690 9.340 9.690 874,743 +0.15(+1.57%)
Nov 17, 2011 9.630 9.660 9.400 9.540 901,301 -0.15(-1.55%)
Nov 16, 2011 9.550 9.710 9.460 9.690 1,884,790 +0.12(+1.25%)
Nov 15, 2011 9.470 9.640 9.370 9.570 1,136,949 +0.07(+0.74%)
Nov 14, 2011 9.590 9.610 9.410 9.500 1,119,272 -0.18(-1.86%)
Nov 11, 2011 9.560 9.790 9.460 9.680 1,372,444 +0.18(+1.89%)
Nov 10, 2011 9.430 9.510 9.220 9.500 1,345,745 +0.28(+3.04%)
Nov 09, 2011 9.540 9.540 9.200 9.220 825,732 -0.51(-5.24%)
Nov 08, 2011 9.830 9.880 9.500 9.730 652,677 +0.01(+0.10%)
Nov 07, 2011 9.730 9.860 9.450 9.720 437,538 +0.00(+0.00%)
Nov 04, 2011 9.510 9.750 9.460 9.720 1,491,480 -0.11(-1.12%)
Nov 03, 2011 9.900 9.900 9.540 9.830 845,892 +0.08(+0.82%)
Nov 02, 2011 9.710 9.840 9.590 9.750 1,120,764 +0.14(+1.46%)
Nov 01, 2011 9.430 9.750 9.420 9.610 1,355,019 -0.20(-2.04%)
Oct 31, 2011 9.540 9.950 9.440 9.810 1,553,706 +0.05(+0.51%)
Oct 28, 2011 9.420 9.960 9.420 9.760 1,762,246 +0.06(+0.62%)
Oct 27, 2011 9.350 9.760 9.300 9.700 2,764,609 +0.46(+4.98%)
Oct 26, 2011 9.250 9.300 9.100 9.240 2,302,325 +0.01(+0.11%)
Oct 25, 2011 9.230 9.270 9.100 9.230 11,621,491 -0.52(-5.33%)
Oct 24, 2011 9.570 9.850 9.450 9.750 499,566 +0.17(+1.77%)
Oct 21, 2011 9.260 9.580 9.220 9.580 933,978 +0.49(+5.39%)
Oct 20, 2011 8.980 9.110 8.823 9.090 1,082,661 +0.14(+1.56%)
Oct 19, 2011 9.000 9.140 8.940 8.950 990,348 -0.10(-1.10%)
Oct 18, 2011 8.780 9.140 8.660 9.050 780,277 +0.34(+3.90%)
Oct 17, 2011 8.850 8.900 8.680 8.710 950,383 -0.26(-2.90%)
Oct 14, 2011 8.780 9.100 8.780 8.970 887,689 +0.26(+2.99%)
Oct 13, 2011 8.580 8.820 8.570 8.710 999,067 +0.05(+0.58%)
Oct 12, 2011 8.320 8.740 8.300 8.660 1,057,285 +0.44(+5.35%)
Oct 11, 2011 8.380 8.400 8.110 8.220 673,675 -0.20(-2.38%)
Oct 10, 2011 8.220 8.420 8.160 8.420 548,216 +0.38(+4.73%)
Oct 07, 2011 8.330 8.330 7.930 8.040 799,543 -0.29(-3.48%)
Oct 06, 2011 8.290 8.340 8.150 8.330 758,924 +0.24(+2.97%)
Oct 05, 2011 8.080 8.140 7.640 8.090 683,896 -0.08(-0.98%)
Oct 04, 2011 7.980 8.240 7.800 8.170 1,740,971 +0.12(+1.49%)
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.
TOP
Email a Story