Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.89 12.89 12.68 12.70 4,449,525 -0.11(-0.84%)
Dec 29, 2011 12.88 12.91 12.76 12.81 3,445,432 -0.05(-0.42%)
Dec 28, 2011 13.04 13.06 12.84 12.87 4,185,038 -0.11(-0.84%)
Dec 27, 2011 12.75 13.00 12.71 12.98 7,300,950 +0.31(+2.42%)
Dec 23, 2011 12.70 12.74 12.61 12.67 3,918,015 +0.07(+0.54%)
Dec 21, 2011 12.53 12.63 12.35 12.60 4,049,481 +0.08(+0.65%)
Dec 20, 2011 12.23 12.55 12.20 12.52 4,728,430 +0.43(+3.55%)
Dec 19, 2011 12.52 12.55 12.06 12.09 5,506,643 -0.37(-2.95%)
Dec 16, 2011 12.62 12.74 12.42 12.46 7,624,636 -0.04(-0.33%)
Dec 15, 2011 12.59 12.64 12.49 12.50 5,087,511 +0.03(+0.27%)
Dec 14, 2011 12.40 12.59 12.31 12.47 6,382,897 -0.05(-0.38%)
Dec 13, 2011 12.93 12.93 12.44 12.51 5,143,144 -0.28(-2.18%)
Dec 12, 2011 12.70 12.81 12.57 12.79 4,940,471 -0.04(-0.32%)
Dec 09, 2011 12.70 12.87 12.62 12.83 4,082,357 +0.18(+1.40%)
Dec 08, 2011 13.00 13.00 12.64 12.66 5,478,363 -0.31(-2.41%)
Dec 07, 2011 12.87 13.06 12.77 12.97 6,295,427 +0.13(+1.01%)
Dec 06, 2011 13.00 13.00 12.72 12.84 7,178,166 -0.12(-0.95%)
Dec 05, 2011 12.91 13.11 12.81 12.96 7,089,962 +0.23(+1.82%)
Dec 02, 2011 12.88 12.96 12.73 12.73 6,835,462 -0.07(-0.58%)
Dec 01, 2011 12.65 12.87 12.57 12.81 6,372,017 +0.08(+0.64%)
Nov 30, 2011 12.62 12.77 12.55 12.72 8,724,533 +0.49(+4.01%)
Nov 29, 2011 12.26 12.46 12.13 12.23 8,809,131 -0.01(-0.11%)
Nov 28, 2011 12.40 12.42 12.14 12.25 9,864,554 +0.25(+2.10%)
Nov 25, 2011 12.09 12.22 12.00 12.00 2,679,521 -0.12(-1.01%)
Nov 23, 2011 12.25 12.31 12.12 12.12 6,010,859 -0.22(-1.82%)
Nov 22, 2011 12.53 12.60 12.29 12.34 8,098,796 -0.25(-1.95%)
Nov 21, 2011 12.59 12.72 12.29 12.59 9,682,554 -0.18(-1.44%)
Nov 18, 2011 13.21 13.26 12.52 12.77 19,191,274 -0.33(-2.55%)
Nov 17, 2011 13.27 13.40 12.94 13.11 9,581,185 -0.16(-1.18%)
Nov 16, 2011 13.50 13.69 13.26 13.26 9,847,494 -0.46(-3.33%)
Nov 15, 2011 13.62 13.79 13.58 13.72 7,228,759 -0.01(-0.10%)
Nov 14, 2011 13.78 13.88 13.65 13.73 6,461,186 -0.11(-0.79%)
Nov 11, 2011 13.56 13.89 13.53 13.84 9,868,914 +0.44(+3.30%)
Nov 10, 2011 13.34 13.53 13.30 13.40 7,134,944 +0.15(+1.13%)
Nov 09, 2011 13.35 13.62 13.21 13.25 9,071,387 -0.36(-2.65%)
Nov 08, 2011 13.56 13.66 13.28 13.61 9,762,037 +0.06(+0.45%)
Nov 07, 2011 13.21 13.68 13.21 13.55 11,697,318 +0.17(+1.27%)
Nov 04, 2011 13.25 13.54 13.19 13.38 8,743,386 -0.04(-0.30%)
Nov 03, 2011 13.29 13.49 12.89 13.42 15,375,691 +0.52(+4.01%)
Nov 02, 2011 13.19 13.19 12.70 12.90 9,385,356 +0.26(+2.05%)
Nov 01, 2011 12.50 12.86 12.40 12.64 9,925,066 -0.22(-1.75%)
Oct 31, 2011 13.03 13.07 12.87 12.87 7,167,642 -0.29(-2.22%)
Oct 28, 2011 13.23 13.40 13.08 13.16 8,978,150 -0.07(-0.51%)
Oct 27, 2011 13.20 13.36 12.86 13.23 9,995,555 +0.54(+4.24%)
Oct 26, 2011 12.91 12.91 12.42 12.69 10,543,779 -0.01(-0.05%)
Oct 25, 2011 12.83 12.93 12.65 12.70 6,285,582 -0.23(-1.79%)
Oct 24, 2011 12.74 13.02 12.69 12.93 6,382,532 +0.19(+1.50%)
Oct 21, 2011 12.59 12.75 12.55 12.74 7,152,422 +0.31(+2.46%)
Oct 20, 2011 12.25 12.44 12.06 12.43 8,088,353 +0.16(+1.33%)
Oct 19, 2011 12.08 12.38 12.08 12.27 9,123,822 +0.13(+1.07%)
Oct 18, 2011 11.73 12.24 11.59 12.14 9,837,134 +0.39(+3.36%)
Oct 17, 2011 12.00 12.18 11.71 11.74 8,907,744 -0.36(-2.98%)
Oct 14, 2011 11.84 12.27 11.79 12.10 7,773,092 -0.10(-0.78%)
Oct 13, 2011 12.10 12.34 12.06 12.20 9,149,732 +0.05(+0.39%)
Oct 12, 2011 12.10 12.31 11.89 12.15 10,907,101 +0.18(+1.54%)
Oct 11, 2011 12.08 12.14 11.87 11.97 9,774,997 -0.25(-2.01%)
Oct 10, 2011 11.98 12.22 11.94 12.21 7,080,058 +0.44(+3.70%)
Oct 07, 2011 11.75 12.08 11.69 11.78 10,445,854 +0.10(+0.89%)
Oct 06, 2011 11.46 11.74 11.46 11.67 10,411,688 +0.23(+2.01%)
Oct 05, 2011 11.44 11.50 11.18 11.44 9,823,061 +0.13(+1.14%)
Oct 04, 2011 10.66 11.33 10.63 11.32 13,358,006 +0.54(+5.02%)
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.