Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.30 12.43 12.22 12.42 11,788,039 +0.33(+2.73%)
Nov 29, 2011 12.09 12.24 11.94 12.09 7,555,417 -0.07(-0.58%)
Nov 28, 2011 12.03 12.18 11.92 12.16 14,166,509 +0.41(+3.49%)
Nov 25, 2011 11.69 12.03 11.69 11.75 5,187,740 +0.00(+0.00%)
Nov 23, 2011 11.83 12.00 11.75 11.75 12,543,082 -0.15(-1.26%)
Nov 22, 2011 11.87 12.01 11.60 11.90 18,589,182 +0.02(+0.17%)
Nov 21, 2011 11.87 11.96 11.78 11.88 13,803,689 -0.17(-1.41%)
Nov 18, 2011 12.14 12.20 11.96 12.05 11,120,910 -0.08(-0.66%)
Nov 17, 2011 12.23 12.38 12.05 12.13 14,703,496 -0.15(-1.22%)
Nov 16, 2011 12.11 12.45 12.10 12.28 14,679,401 +0.06(+0.49%)
Nov 15, 2011 12.18 12.43 12.11 12.22 39,436,304 -0.58(-4.53%)
Nov 14, 2011 12.77 12.95 12.71 12.80 16,403,063 +0.09(+0.71%)
Nov 11, 2011 13.17 13.18 12.69 12.71 15,104,513 -0.27(-2.08%)
Nov 10, 2011 13.15 13.20 12.80 12.98 14,210,277 -0.04(-0.31%)
Nov 09, 2011 13.42 13.51 12.90 13.02 25,289,792 -0.91(-6.53%)
Nov 08, 2011 14.26 14.40 13.76 13.93 26,608,744 +0.19(+1.38%)
Nov 07, 2011 13.60 13.75 13.45 13.74 9,939,974 +0.18(+1.33%)
Nov 04, 2011 13.33 13.65 13.31 13.56 9,705,010 +0.18(+1.35%)
Nov 03, 2011 13.28 13.50 13.22 13.38 12,456,247 +0.09(+0.68%)
Nov 02, 2011 13.36 13.40 13.15 13.29 6,972,306 +0.04(+0.30%)
Nov 01, 2011 13.16 13.34 13.01 13.25 7,557,492 -0.14(-1.05%)
Oct 31, 2011 13.40 13.49 13.29 13.39 7,929,755 -0.07(-0.52%)
Oct 28, 2011 13.41 13.51 13.34 13.46 6,052,714 +0.04(+0.30%)
Oct 27, 2011 13.60 13.65 13.29 13.42 16,933,172 -0.08(-0.59%)
Oct 26, 2011 13.56 13.58 13.26 13.50 10,709,744 -0.03(-0.22%)
Oct 25, 2011 13.59 13.64 13.40 13.53 10,715,857 -0.09(-0.66%)
Oct 24, 2011 13.50 13.63 13.35 13.62 11,634,555 +0.13(+0.96%)
Oct 21, 2011 13.35 13.50 13.28 13.49 8,840,056 +0.22(+1.66%)
Oct 20, 2011 12.95 13.30 12.92 13.27 14,890,961 +0.38(+2.95%)
Oct 19, 2011 13.01 13.09 12.84 12.89 5,622,970 -0.12(-0.92%)
Oct 18, 2011 13.02 13.05 12.83 13.01 8,769,846 +0.10(+0.77%)
Oct 17, 2011 13.09 13.22 12.84 12.91 5,632,515 -0.01(-0.08%)
Oct 14, 2011 12.79 13.00 12.79 12.92 5,683,238 +0.00(+0.00%)
Oct 13, 2011 12.74 13.05 12.70 12.92 7,862,001 +0.17(+1.33%)
Oct 12, 2011 13.10 13.11 12.71 12.75 11,436,757 -0.18(-1.39%)
Oct 11, 2011 12.94 13.05 12.86 12.93 8,453,712 -0.04(-0.31%)
Oct 10, 2011 12.64 12.97 12.57 12.97 6,426,340 +0.45(+3.59%)
Oct 07, 2011 12.60 12.64 12.39 12.52 10,623,074 -0.05(-0.40%)
Oct 06, 2011 12.41 12.58 12.06 12.57 9,094,865 +0.42(+3.46%)
Oct 05, 2011 12.11 12.17 11.84 12.15 6,734,057 +0.04(+0.33%)
Oct 04, 2011 11.82 12.12 11.61 12.11 11,411,776 +0.16(+1.34%)
Oct 03, 2011 11.86 12.11 11.83 11.95 10,995,833 +0.05(+0.42%)
Sep 30, 2011 11.82 12.03 11.73 11.90 7,985,852 -0.08(-0.67%)
Sep 29, 2011 12.22 12.27 11.70 11.98 7,138,643 -0.05(-0.42%)
Sep 28, 2011 12.24 12.30 12.00 12.03 5,497,694 -0.15(-1.23%)
Sep 27, 2011 12.22 12.26 12.02 12.18 9,073,656 +0.10(+0.83%)
Sep 26, 2011 11.75 12.12 11.66 12.08 8,736,705 +0.36(+3.07%)
Sep 23, 2011 11.45 11.80 11.25 11.72 7,623,281 +0.17(+1.47%)
Sep 22, 2011 11.69 11.76 11.38 11.55 7,733,819 -0.36(-3.02%)
Sep 21, 2011 12.09 12.28 11.91 11.91 4,509,720 -0.17(-1.41%)
Sep 20, 2011 12.07 12.23 12.05 12.08 4,213,985 +0.04(+0.33%)
Sep 19, 2011 11.99 12.10 11.86 12.04 5,452,435 -0.10(-0.82%)
Sep 16, 2011 12.10 12.24 12.02 12.14 5,385,560 +0.07(+0.58%)
Sep 15, 2011 12.09 12.20 11.88 12.07 5,333,037 +0.08(+0.67%)
Sep 14, 2011 11.80 12.13 11.71 11.99 9,310,735 +0.22(+1.87%)
Sep 13, 2011 11.51 11.78 11.46 11.77 9,087,818 +0.28(+2.44%)
Sep 12, 2011 11.30 11.51 11.30 11.49 6,074,642 +0.07(+0.61%)
Sep 09, 2011 11.52 11.62 11.31 11.42 5,308,595 -0.17(-1.47%)
Sep 08, 2011 11.74 11.81 11.51 11.59 5,622,562 -0.18(-1.53%)
Sep 07, 2011 11.66 11.79 11.60 11.77 8,048,251 +0.23(+2.04%)
Sep 06, 2011 11.26 11.56 11.13 11.54 8,862,799 +0.21(+1.81%)
Sep 02, 2011 11.40 11.50 11.25 11.33 5,629,202 -0.24(-2.07%)
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.