MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.172 9.248 8.940 8.947 850,380 -0.09(-1.02%)
Dec 29, 2011 8.890 9.164 8.595 9.040 408,676 +0.18(+2.00%)
Dec 28, 2011 9.105 9.127 8.848 8.863 332,876 -0.24(-2.64%)
Dec 27, 2011 8.915 9.172 8.883 9.102 604,316 +0.16(+1.82%)
Dec 23, 2011 8.975 8.982 8.885 8.940 321,580 +0.04(+0.51%)
Dec 21, 2011 8.883 8.922 8.634 8.895 492,932 -0.05(-0.59%)
Dec 20, 2011 8.807 8.998 8.807 8.947 674,076 +0.38(+4.50%)
Dec 19, 2011 8.818 8.943 8.547 8.562 614,880 -0.20(-2.23%)
Dec 16, 2011 8.770 8.863 8.630 8.758 1,955,848 +0.10(+1.13%)
Dec 15, 2011 8.783 8.820 8.617 8.660 607,044 +0.05(+0.61%)
Dec 14, 2011 8.672 8.768 8.550 8.607 834,008 -0.17(-1.94%)
Dec 13, 2011 9.085 9.142 8.727 8.777 1,072,044 -0.22(-2.45%)
Dec 12, 2011 9.010 9.102 8.773 8.998 1,615,556 -0.21(-2.28%)
Dec 09, 2011 8.377 9.280 8.330 9.207 2,100,496 +0.86(+10.27%)
Dec 08, 2011 8.637 8.675 8.325 8.350 740,084 -0.38(-4.33%)
Dec 07, 2011 8.750 8.750 8.527 8.727 677,824 -0.11(-1.22%)
Dec 06, 2011 8.832 8.957 8.735 8.835 584,892 -0.00(-0.03%)
Dec 05, 2011 8.765 8.930 8.617 8.838 715,852 +0.27(+3.15%)
Dec 02, 2011 8.783 8.800 8.512 8.568 560,764 -0.10(-1.13%)
Dec 01, 2011 8.883 8.938 8.662 8.665 995,368 -0.25(-2.83%)
Nov 30, 2011 8.502 8.918 8.405 8.918 1,822,884 +0.79(+9.75%)
Nov 29, 2011 8.072 8.188 7.978 8.125 470,460 +0.04(+0.46%)
Nov 28, 2011 8.015 8.133 7.893 8.088 637,812 +0.39(+5.03%)
Nov 25, 2011 7.740 7.840 7.575 7.700 337,708 -0.09(-1.16%)
Nov 23, 2011 8.025 8.025 7.742 7.790 880,416 -0.31(-3.86%)
Nov 22, 2011 8.265 8.322 8.063 8.102 430,052 -0.16(-1.88%)
Nov 21, 2011 8.322 8.335 8.127 8.258 577,384 -0.24(-2.80%)
Nov 18, 2011 8.435 8.540 8.377 8.495 474,436 +0.06(+0.71%)
Nov 17, 2011 8.637 8.670 8.370 8.435 644,216 -0.22(-2.60%)
Nov 16, 2011 8.875 8.925 8.645 8.660 724,544 -0.37(-4.04%)
Nov 15, 2011 8.595 9.102 8.595 9.025 1,285,472 +0.38(+4.46%)
Nov 14, 2011 8.890 8.902 8.557 8.640 717,532 -0.21(-2.40%)
Nov 11, 2011 8.720 8.863 8.695 8.852 657,784 +0.28(+3.24%)
Nov 10, 2011 8.658 8.713 8.492 8.575 660,752 +0.09(+1.09%)
Nov 09, 2011 8.648 8.697 8.418 8.482 940,180 -0.46(-5.12%)
Nov 08, 2011 8.750 8.967 8.615 8.940 558,304 +0.23(+2.64%)
Nov 07, 2011 8.742 8.793 8.447 8.710 541,916 -0.08(-0.88%)
Nov 04, 2011 8.640 8.815 8.605 8.787 478,992 +0.01(+0.09%)
Nov 03, 2011 8.555 8.805 8.207 8.780 1,161,228 +0.38(+4.55%)
Nov 02, 2011 8.008 8.560 7.820 8.398 1,660,864 +0.17(+2.07%)
Nov 01, 2011 8.082 8.375 8.030 8.227 1,643,260 -0.25(-2.89%)
Oct 31, 2011 8.410 8.650 8.390 8.473 837,444 -0.15(-1.80%)
Oct 28, 2011 8.678 8.815 8.590 8.627 737,812 -0.04(-0.52%)
Oct 27, 2011 8.460 8.750 8.366 8.672 1,543,556 +0.50(+6.18%)
Oct 26, 2011 8.227 8.230 8.000 8.168 1,028,900 +0.07(+0.83%)
Oct 25, 2011 8.285 8.328 8.070 8.100 782,412 -0.30(-3.57%)
Oct 24, 2011 8.095 8.440 8.095 8.400 857,964 +0.31(+3.86%)
Oct 21, 2011 8.015 8.172 7.982 8.088 944,668 +0.23(+2.96%)
Oct 20, 2011 7.883 7.883 7.617 7.855 564,444 -0.04(-0.48%)
Oct 19, 2011 7.952 8.037 7.843 7.893 1,041,920 -0.08(-0.94%)
Oct 18, 2011 7.675 8.000 7.540 7.968 840,460 +0.30(+3.95%)
Oct 17, 2011 7.907 7.963 7.622 7.665 875,160 -0.30(-3.80%)
Oct 14, 2011 7.832 8.000 7.725 7.968 699,076 +0.21(+2.74%)
Oct 13, 2011 7.688 7.817 7.535 7.755 698,596 +0.03(+0.36%)
Oct 12, 2011 7.438 7.810 7.438 7.728 928,844 +0.36(+4.92%)
Oct 11, 2011 7.350 7.393 7.260 7.365 755,480 -0.04(-0.54%)
Oct 10, 2011 7.162 7.425 7.045 7.405 790,052 +0.26(+3.64%)
Oct 07, 2011 7.388 7.405 7.112 7.145 1,743,324 -0.26(-3.51%)
Oct 06, 2011 7.234 7.430 7.123 7.405 1,078,556 +0.14(+1.93%)
Oct 05, 2011 6.878 7.282 6.817 7.265 1,992,844 +0.39(+5.75%)
Oct 04, 2011 6.247 6.902 6.228 6.870 1,456,056 +0.55(+8.79%)
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