Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.280 9.570 9.220 9.310 467,345 -0.09(-0.96%)
Dec 29, 2011 8.690 9.490 8.600 9.400 625,037 +0.86(+10.07%)
Dec 28, 2011 8.750 8.750 8.500 8.540 300,568 -0.11(-1.27%)
Dec 27, 2011 8.540 8.700 8.480 8.650 257,699 +0.07(+0.82%)
Dec 23, 2011 8.740 8.760 8.570 8.580 295,674 -0.13(-1.49%)
Dec 21, 2011 8.640 8.750 8.410 8.710 381,623 +0.10(+1.16%)
Dec 20, 2011 8.290 8.630 8.270 8.610 847,036 +0.50(+6.17%)
Dec 19, 2011 8.320 8.450 8.090 8.110 527,897 -0.17(-2.05%)
Dec 16, 2011 8.330 8.530 8.210 8.280 786,291 +0.07(+0.85%)
Dec 15, 2011 8.180 8.330 8.100 8.210 444,512 +0.17(+2.11%)
Dec 14, 2011 7.980 8.100 7.980 8.040 606,269 +0.00(+0.00%)
Dec 13, 2011 8.140 8.350 8.000 8.040 443,723 -0.04(-0.50%)
Dec 12, 2011 8.190 8.650 8.000 8.080 526,470 -0.23(-2.77%)
Dec 09, 2011 8.050 8.390 7.960 8.310 455,127 +0.31(+3.88%)
Dec 08, 2011 8.100 8.140 7.960 8.000 591,562 -0.17(-2.08%)
Dec 07, 2011 8.380 8.560 8.070 8.170 289,925 -0.26(-3.08%)
Dec 06, 2011 8.350 8.560 8.170 8.430 527,616 +0.07(+0.84%)
Dec 05, 2011 8.380 8.480 8.250 8.360 489,006 +0.12(+1.46%)
Dec 02, 2011 8.110 8.340 8.021 8.240 887,424 +0.24(+3.00%)
Dec 01, 2011 8.010 8.080 7.900 8.000 573,475 -0.02(-0.25%)
Nov 30, 2011 7.780 8.030 7.780 8.020 1,070,716 +0.51(+6.79%)
Nov 29, 2011 7.400 7.570 7.400 7.510 555,318 +0.10(+1.35%)
Nov 28, 2011 7.140 7.410 7.090 7.410 725,610 +0.48(+6.93%)
Nov 25, 2011 6.910 7.000 6.840 6.930 340,355 -0.02(-0.29%)
Nov 23, 2011 6.850 7.005 6.750 6.950 854,884 +0.04(+0.58%)
Nov 22, 2011 6.960 7.032 6.860 6.910 309,061 -0.03(-0.43%)
Nov 21, 2011 6.970 7.000 6.870 6.940 580,867 -0.16(-2.25%)
Nov 18, 2011 7.250 7.350 7.060 7.100 1,420,316 +0.10(+1.43%)
Nov 17, 2011 7.020 7.100 6.950 7.000 341,850 -0.04(-0.57%)
Nov 16, 2011 7.120 7.210 7.030 7.040 428,266 -0.17(-2.36%)
Nov 15, 2011 6.990 7.240 6.900 7.210 724,756 +0.21(+3.00%)
Nov 14, 2011 7.300 7.300 6.980 7.000 754,284 -0.34(-4.63%)
Nov 11, 2011 7.180 7.360 7.080 7.340 771,733 +0.26(+3.67%)
Nov 10, 2011 7.210 7.350 7.020 7.080 424,276 -0.03(-0.42%)
Nov 09, 2011 7.130 7.315 7.070 7.110 620,589 -0.27(-3.66%)
Nov 08, 2011 7.440 7.450 7.110 7.380 986,682 -0.03(-0.40%)
Nov 07, 2011 7.610 7.720 7.330 7.410 1,210,214 -0.22(-2.88%)
Nov 04, 2011 7.860 8.000 7.540 7.630 2,235,091 -0.24(-3.05%)
Nov 03, 2011 7.450 8.570 7.330 7.870 3,909,005 -1.93(-19.69%)
Nov 02, 2011 9.400 10.10 9.150 9.800 1,042,682 +0.40(+4.26%)
Nov 01, 2011 9.420 9.610 9.340 9.400 1,118,603 -0.39(-3.98%)
Oct 31, 2011 9.800 9.980 9.700 9.790 805,314 -0.25(-2.49%)
Oct 28, 2011 9.130 10.12 9.130 10.04 1,080,695 +0.64(+6.81%)
Oct 27, 2011 10.61 10.61 9.125 9.400 1,910,702 -0.78(-7.66%)
Oct 26, 2011 10.68 10.68 10.13 10.18 1,190,484 -0.30(-2.86%)
Oct 25, 2011 10.95 11.02 10.44 10.48 338,842 -0.55(-4.99%)
Oct 24, 2011 10.33 11.05 10.32 11.03 822,719 +0.77(+7.50%)
Oct 21, 2011 10.52 10.64 10.12 10.26 850,486 +0.00(+0.00%)
Oct 20, 2011 10.38 10.68 9.895 10.26 519,119 -0.06(-0.58%)
Oct 19, 2011 10.75 10.91 10.26 10.32 566,481 -0.42(-3.91%)
Oct 18, 2011 10.65 10.85 10.45 10.74 485,152 +0.12(+1.13%)
Oct 17, 2011 11.05 11.59 10.57 10.62 328,815 -0.61(-5.43%)
Oct 14, 2011 11.45 11.49 11.03 11.23 335,747 -0.02(-0.18%)
Oct 13, 2011 11.19 11.31 11.10 11.25 388,835 -0.04(-0.35%)
Oct 12, 2011 11.58 11.79 11.22 11.29 499,232 -0.18(-1.57%)
Oct 11, 2011 11.38 11.68 11.34 11.47 265,934 -0.02(-0.17%)
Oct 10, 2011 11.38 11.54 11.19 11.49 479,651 +0.39(+3.51%)
Oct 07, 2011 12.11 12.29 11.07 11.10 773,509 -0.99(-8.19%)
Oct 06, 2011 12.22 12.29 11.93 12.09 448,332 -0.13(-1.06%)
Oct 05, 2011 12.26 12.43 12.05 12.22 300,420 +0.02(+0.16%)
Oct 04, 2011 11.29 12.24 11.22 12.20 645,317 +0.84(+7.39%)
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.