Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.72 12.86 12.59 12.59 440,383 -0.12(-0.92%)
Dec 29, 2011 12.96 12.97 12.65 12.71 641,037 -0.21(-1.59%)
Dec 28, 2011 13.30 13.30 12.92 12.92 441,163 -0.35(-2.65%)
Dec 27, 2011 13.03 13.30 13.03 13.27 153,238 +0.26(+2.03%)
Dec 23, 2011 12.94 13.03 12.89 13.00 144,723 +0.17(+1.32%)
Dec 21, 2011 12.66 12.83 12.65 12.83 205,538 +0.18(+1.44%)
Dec 20, 2011 12.74 12.80 12.59 12.65 256,329 +0.07(+0.56%)
Dec 19, 2011 12.84 12.85 12.48 12.58 232,031 -0.19(-1.51%)
Dec 16, 2011 12.95 13.00 12.68 12.78 202,641 -0.06(-0.46%)
Dec 15, 2011 12.65 12.90 12.56 12.83 417,186 +0.22(+1.77%)
Dec 14, 2011 12.66 12.75 12.49 12.61 310,759 -0.16(-1.28%)
Dec 13, 2011 13.01 13.01 12.71 12.78 328,747 -0.13(-1.00%)
Dec 12, 2011 12.77 12.90 12.70 12.90 361,948 +0.11(+0.87%)
Dec 09, 2011 13.06 13.06 12.66 12.79 932,692 +0.13(+1.02%)
Dec 08, 2011 12.75 12.79 12.61 12.66 242,255 -0.15(-1.14%)
Dec 07, 2011 12.81 12.83 12.68 12.81 191,946 +0.02(+0.14%)
Dec 06, 2011 12.78 12.89 12.61 12.79 309,586 +0.02(+0.18%)
Dec 05, 2011 12.90 13.02 12.48 12.77 2,059,790 -0.40(-3.07%)
Dec 02, 2011 13.27 13.34 13.14 13.17 343,536 +0.06(+0.49%)
Dec 01, 2011 13.18 13.41 13.02 13.11 606,394 -0.01(-0.04%)
Nov 30, 2011 13.38 13.48 13.01 13.12 1,597,427 +0.16(+1.27%)
Nov 29, 2011 13.23 13.29 12.93 12.95 1,713,165 -0.06(-0.44%)
Nov 28, 2011 13.06 13.14 12.92 13.01 525,962 +0.31(+2.42%)
Nov 25, 2011 12.72 12.87 12.63 12.70 171,581 +0.13(+1.04%)
Nov 23, 2011 12.63 12.72 12.53 12.57 549,710 -0.05(-0.36%)
Nov 22, 2011 12.61 12.94 12.59 12.62 1,037,943 +0.07(+0.54%)
Nov 21, 2011 12.48 12.66 12.38 12.55 289,928 -0.11(-0.90%)
Nov 18, 2011 12.58 12.78 12.48 12.66 290,942 +0.08(+0.63%)
Nov 17, 2011 12.47 12.62 12.37 12.58 98,092 +0.13(+1.05%)
Nov 16, 2011 12.45 12.58 12.33 12.45 221,125 -0.09(-0.72%)
Nov 15, 2011 12.38 12.69 12.38 12.54 253,412 +0.08(+0.64%)
Nov 14, 2011 12.52 12.52 12.33 12.46 288,351 -0.02(-0.18%)
Nov 11, 2011 12.47 12.55 12.41 12.48 219,118 +0.14(+1.10%)
Nov 10, 2011 12.38 12.41 12.16 12.35 358,569 +0.19(+1.59%)
Nov 09, 2011 12.14 12.37 12.08 12.16 233,387 -0.22(-1.75%)
Nov 08, 2011 12.26 12.42 12.05 12.37 373,012 +0.17(+1.40%)
Nov 07, 2011 12.04 12.41 12.04 12.20 323,746 +0.14(+1.18%)
Nov 04, 2011 12.01 12.12 11.79 12.06 161,044 +0.14(+1.19%)
Nov 03, 2011 11.24 11.99 11.16 11.92 431,502 +0.74(+6.61%)
Nov 02, 2011 11.31 11.37 11.05 11.18 221,789 +0.06(+0.56%)
Nov 01, 2011 11.10 11.19 11.04 11.12 207,115 -0.25(-2.20%)
Oct 31, 2011 11.14 11.63 11.08 11.37 214,057 +0.05(+0.40%)
Oct 28, 2011 11.30 11.43 11.17 11.32 133,924 -0.04(-0.35%)
Oct 27, 2011 11.64 11.64 11.24 11.36 372,338 -0.02(-0.20%)
Oct 26, 2011 11.31 11.41 11.19 11.38 199,712 +0.18(+1.57%)
Oct 25, 2011 11.22 11.32 11.14 11.21 223,701 -0.12(-1.05%)
Oct 24, 2011 10.99 11.38 10.88 11.33 242,311 +0.35(+3.21%)
Oct 21, 2011 10.99 11.13 10.87 10.97 236,243 +0.09(+0.78%)
Oct 20, 2011 10.84 11.00 10.69 10.89 180,246 +0.09(+0.84%)
Oct 19, 2011 10.75 11.13 10.70 10.80 106,500 -0.03(-0.31%)
Oct 18, 2011 10.82 10.91 10.66 10.83 190,404 +0.01(+0.11%)
Oct 17, 2011 10.85 10.99 10.78 10.82 131,962 -0.18(-1.65%)
Oct 14, 2011 11.16 11.16 10.92 11.00 109,766 +0.08(+0.73%)
Oct 13, 2011 10.83 10.99 10.83 10.92 191,948 -0.02(-0.16%)
Oct 12, 2011 10.96 11.05 10.76 10.94 196,177 +0.09(+0.84%)
Oct 11, 2011 10.59 10.86 10.57 10.85 194,769 +0.15(+1.38%)
Oct 10, 2011 10.52 10.85 10.50 10.70 200,666 +0.39(+3.74%)
Oct 07, 2011 10.50 10.60 10.29 10.32 215,210 -0.14(-1.36%)
Oct 06, 2011 10.22 10.51 10.10 10.46 199,490 +0.33(+3.25%)
Oct 05, 2011 10.33 10.37 9.952 10.13 234,053 -0.11(-1.05%)
Oct 04, 2011 9.940 10.24 9.577 10.24 872,754 +0.28(+2.85%)
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.