Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.90 12.96 12.80 12.86 41,544,236 -0.04(-0.32%)
Dec 29, 2011 12.80 12.93 12.80 12.90 33,086,644 +0.11(+0.84%)
Dec 28, 2011 12.93 12.96 12.75 12.80 43,704,568 -0.14(-1.10%)
Dec 27, 2011 12.93 13.02 12.91 12.94 32,242,512 -0.04(-0.27%)
Dec 23, 2011 12.93 12.98 12.83 12.98 49,293,568 +0.09(+0.69%)
Dec 21, 2011 12.80 12.92 12.71 12.89 75,504,112 +0.13(+1.03%)
Dec 20, 2011 12.67 12.80 12.56 12.76 97,530,632 +0.19(+1.51%)
Dec 19, 2011 12.56 12.72 12.51 12.57 71,572,016 +0.07(+0.52%)
Dec 16, 2011 12.68 12.70 12.50 12.50 115,978,928 -0.07(-0.52%)
Dec 15, 2011 12.45 12.63 12.43 12.57 95,331,328 +0.17(+1.34%)
Dec 14, 2011 12.27 12.50 12.24 12.40 95,631,800 +0.06(+0.48%)
Dec 13, 2011 12.23 12.46 12.19 12.34 116,432,080 +0.22(+1.81%)
Dec 12, 2011 12.11 12.21 12.02 12.12 67,583,952 -0.10(-0.83%)
Dec 09, 2011 12.07 12.29 12.03 12.22 73,175,568 +0.22(+1.83%)
Dec 08, 2011 12.08 12.21 11.96 12.00 60,587,624 -0.17(-1.37%)
Dec 07, 2011 11.96 12.26 11.95 12.17 80,472,824 +0.14(+1.19%)
Dec 06, 2011 11.94 12.14 11.86 12.02 88,835,376 +0.23(+1.97%)
Dec 05, 2011 11.96 11.99 11.73 11.79 80,727,464 -0.03(-0.25%)
Dec 02, 2011 11.96 12.00 11.81 11.82 71,811,064 -0.08(-0.70%)
Dec 01, 2011 11.91 12.01 11.82 11.91 72,018,600 -0.02(-0.20%)
Nov 30, 2011 11.63 11.93 11.60 11.93 122,478,960 +0.40(+3.45%)
Nov 29, 2011 11.33 11.58 11.33 11.53 66,791,648 +0.18(+1.62%)
Nov 28, 2011 11.18 11.35 11.16 11.35 69,194,480 +0.38(+3.47%)
Nov 25, 2011 10.92 11.08 10.79 10.97 35,321,652 +0.00(+0.00%)
Nov 23, 2011 11.16 11.17 10.97 10.97 62,288,112 -0.27(-2.38%)
Nov 22, 2011 11.26 11.36 11.18 11.23 82,892,776 -0.04(-0.32%)
Nov 21, 2011 11.41 11.52 11.25 11.27 91,195,472 -0.34(-2.92%)
Nov 18, 2011 11.59 11.67 11.54 11.61 65,241,672 +0.04(+0.31%)
Nov 17, 2011 11.63 11.69 11.45 11.57 70,397,576 -0.06(-0.51%)
Nov 16, 2011 11.68 11.85 11.61 11.63 59,546,784 -0.18(-1.51%)
Nov 15, 2011 11.76 11.89 11.72 11.81 53,518,672 +0.05(+0.40%)
Nov 14, 2011 11.66 11.83 11.64 11.76 84,876,664 -0.12(-1.00%)
Nov 11, 2011 11.85 11.98 11.83 11.88 63,499,212 +0.11(+0.96%)
Nov 10, 2011 11.57 11.88 11.57 11.77 74,187,856 +0.27(+2.38%)
Nov 09, 2011 11.64 11.75 11.45 11.50 77,027,152 -0.44(-3.69%)
Nov 08, 2011 11.89 11.95 11.75 11.94 67,472,688 +0.12(+1.01%)
Nov 07, 2011 11.53 11.85 11.51 11.82 245,140,160 +0.24(+2.09%)
Nov 04, 2011 11.63 11.70 11.50 11.58 86,412,824 -0.13(-1.11%)
Nov 03, 2011 11.59 11.74 11.53 11.70 115,907,040 +0.21(+1.79%)
Nov 02, 2011 11.55 11.59 11.42 11.50 64,468,024 +0.12(+1.04%)
Nov 01, 2011 11.27 11.63 11.17 11.38 126,369,200 +0.04(+0.36%)
Oct 31, 2011 11.53 11.63 11.34 11.34 68,765,024 -0.33(-2.83%)
Oct 28, 2011 11.70 11.73 11.53 11.67 61,862,824 -0.01(-0.10%)
Oct 27, 2011 11.56 11.75 11.49 11.68 86,894,344 +0.33(+2.90%)
Oct 26, 2011 11.21 11.38 11.12 11.35 62,374,228 +0.24(+2.17%)
Oct 25, 2011 11.32 11.38 11.08 11.11 73,862,264 -0.29(-2.53%)
Oct 24, 2011 11.16 11.42 11.15 11.40 60,955,652 +0.18(+1.57%)
Oct 21, 2011 11.13 11.30 11.13 11.22 79,349,472 +0.19(+1.76%)
Oct 20, 2011 11.06 11.16 10.90 11.03 71,357,416 -0.05(-0.43%)
Oct 19, 2011 11.17 11.22 11.02 11.07 52,270,504 -0.09(-0.84%)
Oct 18, 2011 10.96 11.26 10.92 11.17 61,150,412 +0.16(+1.50%)
Oct 17, 2011 11.15 11.27 10.97 11.00 51,731,352 -0.21(-1.84%)
Oct 14, 2011 11.19 11.22 11.10 11.21 53,729,952 +0.16(+1.49%)
Oct 13, 2011 11.02 11.10 10.94 11.05 51,915,184 -0.04(-0.32%)
Oct 12, 2011 11.12 11.23 11.07 11.08 65,445,464 -0.02(-0.16%)
Oct 11, 2011 11.07 11.13 10.97 11.10 60,164,044 -0.04(-0.37%)
Oct 10, 2011 11.03 11.14 11.02 11.14 53,610,300 +0.28(+2.60%)
Oct 07, 2011 10.81 11.02 10.77 10.86 83,781,680 +0.12(+1.15%)
Oct 06, 2011 10.65 10.74 10.65 10.73 86,081,168 +0.15(+1.39%)
Oct 05, 2011 10.33 10.61 10.24 10.59 126,501,000 +0.23(+2.22%)
Oct 04, 2011 10.13 10.36 10.04 10.36 100,703,752 +0.15(+1.50%)
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.