Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.64 10.76 10.27 10.27 17,581 -0.37(-3.47%)
Dec 29, 2011 10.59 10.81 10.59 10.64 16,605 +0.12(+1.13%)
Dec 28, 2011 10.35 10.79 10.17 10.52 7,570 +0.15(+1.46%)
Dec 27, 2011 10.86 10.86 10.36 10.37 4,960 -0.43(-3.99%)
Dec 23, 2011 10.99 11.19 10.51 10.80 9,492 +0.25(+2.37%)
Dec 21, 2011 10.16 10.88 10.00 10.55 11,269 +0.40(+3.94%)
Dec 20, 2011 10.30 10.35 10.02 10.15 4,256 -0.02(-0.20%)
Dec 19, 2011 10.26 10.35 10.01 10.17 2,065 +0.13(+1.29%)
Dec 16, 2011 10.32 10.32 10.04 10.04 3,182 -0.13(-1.28%)
Dec 15, 2011 10.03 10.45 10.01 10.17 8,344 -0.15(-1.45%)
Dec 14, 2011 10.35 10.38 10.32 10.32 400 -0.02(-0.19%)
Dec 13, 2011 10.37 10.45 10.00 10.34 6,700 +0.16(+1.57%)
Dec 12, 2011 10.07 10.24 9.710 10.18 4,318 -0.09(-0.88%)
Dec 09, 2011 10.00 10.48 9.700 10.27 6,447 +0.31(+3.11%)
Dec 08, 2011 10.00 10.28 9.630 9.960 26,858 -0.07(-0.70%)
Dec 07, 2011 10.19 10.77 10.02 10.03 5,921 -0.18(-1.76%)
Dec 06, 2011 10.32 10.64 10.00 10.21 2,293 -0.02(-0.20%)
Dec 05, 2011 10.09 10.49 9.745 10.23 15,375 +0.28(+2.81%)
Dec 02, 2011 10.20 10.25 9.770 9.950 11,878 -0.20(-1.97%)
Dec 01, 2011 10.27 10.38 10.10 10.15 5,070 -0.35(-3.33%)
Nov 30, 2011 10.60 10.80 10.11 10.50 17,044 +0.23(+2.24%)
Nov 29, 2011 10.40 10.59 9.942 10.27 3,522 -0.26(-2.47%)
Nov 28, 2011 9.990 10.64 9.990 10.53 3,069 +0.87(+9.01%)
Nov 25, 2011 9.540 9.690 9.540 9.660 500 -0.07(-0.72%)
Nov 23, 2011 10.00 10.00 9.670 9.730 16,648 -0.32(-3.18%)
Nov 22, 2011 10.09 10.71 9.670 10.05 3,507 -0.35(-3.37%)
Nov 21, 2011 10.30 10.68 9.880 10.40 5,033 +0.08(+0.78%)
Nov 18, 2011 10.36 10.36 10.31 10.32 1,353 -0.31(-2.92%)
Nov 17, 2011 10.82 10.82 10.50 10.63 2,000 -0.02(-0.23%)
Nov 16, 2011 10.49 10.86 10.49 10.65 3,022 +0.07(+0.70%)
Nov 15, 2011 10.09 10.74 10.09 10.58 4,104 -0.08(-0.75%)
Nov 14, 2011 10.67 10.72 10.57 10.66 1,227 +0.05(+0.47%)
Nov 11, 2011 9.690 10.63 9.690 10.61 4,200 +0.13(+1.24%)
Nov 10, 2011 10.20 10.73 10.20 10.48 7,919 +0.27(+2.64%)
Nov 09, 2011 10.75 10.75 10.16 10.21 972 -0.77(-7.01%)
Nov 08, 2011 10.88 10.99 10.47 10.98 7,226 -0.02(-0.18%)
Nov 07, 2011 10.44 11.00 10.01 11.00 12,676 +0.63(+6.08%)
Nov 04, 2011 9.470 10.37 9.470 10.37 36,017 +0.81(+8.47%)
Nov 03, 2011 9.710 10.06 9.150 9.560 17,633 -0.15(-1.54%)
Nov 02, 2011 9.700 9.990 9.700 9.710 3,330 -0.06(-0.61%)
Nov 01, 2011 9.700 10.00 9.700 9.770 1,869 -0.25(-2.50%)
Oct 31, 2011 9.842 10.02 9.780 10.02 2,703 +0.32(+3.30%)
Oct 28, 2011 9.690 9.950 9.430 9.700 11,909 -0.30(-3.00%)
Oct 27, 2011 10.41 10.49 9.755 10.00 9,339 -0.10(-0.99%)
Oct 26, 2011 9.660 10.15 9.660 10.10 4,969 +0.30(+3.06%)
Oct 25, 2011 9.520 9.900 9.510 9.800 15,688 -0.20(-2.00%)
Oct 24, 2011 9.560 10.60 9.502 10.00 2,975 +0.31(+3.20%)
Oct 21, 2011 9.630 9.800 9.520 9.690 3,292 -0.20(-2.02%)
Oct 20, 2011 10.83 10.90 9.580 9.890 6,213 +0.03(+0.30%)
Oct 19, 2011 9.760 10.10 9.760 9.860 2,991 +0.02(+0.20%)
Oct 18, 2011 10.22 10.52 9.740 9.840 10,677 -0.36(-3.53%)
Oct 17, 2011 10.86 10.86 10.20 10.20 6,274 -0.70(-6.42%)
Oct 14, 2011 10.90 10.90 10.47 10.90 3,800 +0.00(+0.00%)
Oct 13, 2011 10.83 10.90 10.72 10.90 2,722 +0.15(+1.40%)
Oct 12, 2011 10.35 10.75 10.23 10.75 2,227 +0.21(+1.99%)
Oct 11, 2011 10.17 10.75 10.17 10.54 1,483 +0.13(+1.25%)
Oct 10, 2011 10.19 10.53 10.08 10.41 700 +0.20(+1.96%)
Oct 07, 2011 10.47 10.75 10.11 10.21 4,227 -0.37(-3.50%)
Oct 06, 2011 10.69 10.69 10.28 10.58 3,102 +0.07(+0.67%)
Oct 05, 2011 9.960 10.63 9.960 10.51 5,178 +0.70(+7.14%)
Oct 04, 2011 10.72 11.10 9.292 9.810 67,145 -1.06(-9.75%)
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.