Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.62 13.63 13.32 13.56 9,764,933 -0.03(-0.20%)
Jan 30, 2012 13.45 13.65 13.24 13.58 10,857,660 -0.10(-0.74%)
Jan 27, 2012 13.42 13.76 13.31 13.68 12,261,686 +0.18(+1.36%)
Jan 26, 2012 13.83 13.99 13.43 13.50 21,782,330 -0.13(-0.94%)
Jan 25, 2012 13.34 13.67 12.96 13.63 34,706,844 -0.08(-0.60%)
Jan 24, 2012 13.32 13.77 13.31 13.71 19,804,780 +0.30(+2.26%)
Jan 23, 2012 13.06 13.42 12.89 13.41 15,327,937 +0.36(+2.74%)
Jan 20, 2012 13.15 13.31 13.01 13.05 14,879,926 -0.12(-0.91%)
Jan 19, 2012 12.94 13.19 12.80 13.17 16,566,595 +0.34(+2.65%)
Jan 18, 2012 12.65 12.93 12.58 12.83 17,232,990 +0.42(+3.40%)
Jan 17, 2012 12.79 12.79 12.39 12.41 17,083,214 -0.19(-1.53%)
Jan 13, 2012 12.85 12.88 12.54 12.60 13,739,137 -0.34(-2.62%)
Jan 12, 2012 13.05 13.06 12.66 12.94 17,769,856 -0.08(-0.63%)
Jan 11, 2012 13.17 13.29 12.97 13.02 13,191,106 -0.27(-2.00%)
Jan 10, 2012 13.55 13.56 13.20 13.29 14,881,423 -0.05(-0.41%)
Jan 09, 2012 13.35 13.60 13.25 13.34 13,844,130 +0.00(+0.00%)
Jan 06, 2012 13.49 13.50 13.19 13.34 14,536,103 -0.16(-1.16%)
Jan 05, 2012 12.97 13.56 12.91 13.50 15,350,591 +0.47(+3.59%)
Jan 04, 2012 12.89 13.09 12.78 13.03 9,462,051 +0.31(+2.45%)
Dec 30, 2011 12.82 12.91 12.70 12.72 5,092,734 -0.10(-0.79%)
Dec 29, 2011 12.71 12.85 12.53 12.82 5,743,344 +0.24(+1.90%)
Dec 28, 2011 12.90 12.93 12.57 12.58 6,372,789 -0.32(-2.49%)
Dec 27, 2011 12.95 13.11 12.87 12.90 5,330,951 -0.10(-0.78%)
Dec 23, 2011 13.20 13.22 12.89 13.01 6,781,136 +0.41(+3.28%)
Dec 21, 2011 12.68 12.82 12.34 12.59 14,936,834 -0.17(-1.29%)
Dec 20, 2011 12.35 12.80 12.35 12.76 11,099,501 +0.68(+5.66%)
Dec 19, 2011 12.45 12.60 12.03 12.07 12,618,808 -0.33(-2.63%)
Dec 16, 2011 12.45 12.69 12.34 12.40 16,866,164 +0.05(+0.37%)
Dec 15, 2011 12.67 12.76 12.33 12.35 11,847,484 -0.11(-0.88%)
Dec 14, 2011 12.86 12.93 12.33 12.46 17,324,632 -0.50(-3.89%)
Dec 13, 2011 13.51 13.68 12.89 12.97 14,059,195 -0.37(-2.75%)
Dec 12, 2011 13.38 13.44 13.09 13.34 15,613,668 -0.34(-2.48%)
Dec 09, 2011 13.38 13.79 13.19 13.68 15,141,177 +0.19(+1.43%)
Dec 08, 2011 13.79 14.01 13.44 13.48 13,387,701 -0.44(-3.16%)
Dec 07, 2011 13.91 14.02 13.63 13.92 13,892,428 -0.08(-0.59%)
Dec 06, 2011 14.29 14.32 13.86 14.01 15,568,927 -0.20(-1.42%)
Dec 05, 2011 14.67 14.68 14.09 14.21 17,560,974 -0.22(-1.53%)
Dec 02, 2011 14.68 14.73 14.29 14.43 14,886,762 -0.09(-0.63%)
Dec 01, 2011 14.23 14.56 14.16 14.52 14,430,222 +0.17(+1.22%)
Nov 30, 2011 14.10 14.38 13.98 14.35 19,888,444 +0.66(+4.83%)
Nov 29, 2011 13.59 13.86 13.46 13.68 16,981,952 +0.07(+0.54%)
Nov 28, 2011 13.31 13.81 13.31 13.61 18,811,748 +0.73(+5.63%)
Nov 25, 2011 13.08 13.38 12.85 12.89 11,075,910 -0.37(-2.77%)
Nov 23, 2011 13.69 13.79 13.24 13.25 22,482,068 -0.59(-4.24%)
Nov 22, 2011 13.57 13.91 13.50 13.84 35,069,900 +0.41(+3.08%)
Nov 21, 2011 12.58 13.56 12.39 13.43 36,227,756 +0.64(+5.02%)
Nov 18, 2011 12.98 12.98 12.64 12.78 13,660,243 -0.12(-0.92%)
Nov 17, 2011 13.35 13.39 12.67 12.90 17,909,826 -0.48(-3.57%)
Nov 16, 2011 13.40 13.76 13.34 13.38 13,956,797 -0.28(-2.02%)
Nov 15, 2011 13.35 13.75 13.32 13.66 13,772,246 +0.17(+1.29%)
Nov 14, 2011 13.75 13.89 13.45 13.48 13,626,444 -0.27(-1.94%)
Nov 11, 2011 13.66 13.86 12.91 13.75 47,721,108 +0.47(+3.52%)
Nov 10, 2011 13.46 13.60 12.95 13.28 26,870,262 +0.14(+1.05%)
Nov 09, 2011 13.52 13.69 13.09 13.14 14,494,361 -0.70(-5.04%)
Nov 08, 2011 13.70 13.92 13.48 13.84 14,974,091 +0.31(+2.31%)
Nov 07, 2011 13.50 13.73 13.22 13.53 16,710,873 -0.07(-0.54%)
Nov 04, 2011 13.33 13.65 13.12 13.60 17,847,478 +0.16(+1.16%)
Nov 03, 2011 12.82 13.47 12.48 13.45 20,395,570 +0.77(+6.04%)
Nov 02, 2011 13.03 13.10 12.42 12.68 26,177,198 -0.22(-1.74%)
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.