Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.50 13.70 13.13 13.61 4,435,230 +0.15(+1.11%)
Jan 30, 2012 13.67 13.76 13.36 13.46 1,455,656 -0.34(-2.46%)
Jan 27, 2012 13.91 13.96 13.62 13.80 2,132,854 -0.12(-0.86%)
Jan 26, 2012 14.02 14.18 13.74 13.92 3,861,224 +0.04(+0.29%)
Jan 25, 2012 13.02 13.92 12.93 13.88 4,618,439 +0.64(+4.83%)
Jan 24, 2012 13.30 13.48 13.23 13.24 2,392,464 -0.10(-0.75%)
Jan 23, 2012 13.23 13.44 13.16 13.34 3,031,515 +0.17(+1.29%)
Jan 20, 2012 13.36 13.51 12.97 13.17 4,339,541 -0.19(-1.42%)
Jan 19, 2012 13.37 13.51 13.18 13.36 2,863,947 -0.02(-0.15%)
Jan 18, 2012 13.67 13.67 13.36 13.38 2,601,233 -0.19(-1.40%)
Jan 17, 2012 13.92 14.10 13.46 13.57 3,952,313 -0.33(-2.37%)
Jan 13, 2012 13.64 14.04 13.51 13.90 2,895,528 +0.04(+0.29%)
Jan 12, 2012 13.78 13.89 13.48 13.86 2,797,571 +0.14(+1.02%)
Jan 11, 2012 13.68 13.85 13.56 13.72 2,260,325 -0.06(-0.44%)
Jan 10, 2012 14.02 14.02 13.53 13.78 3,181,919 -0.10(-0.72%)
Jan 09, 2012 13.17 14.09 13.12 13.88 9,430,144 +0.87(+6.69%)
Jan 06, 2012 13.46 13.46 12.95 13.01 5,098,084 -0.28(-2.11%)
Jan 05, 2012 13.27 13.35 13.21 13.29 2,406,767 -0.01(-0.08%)
Jan 04, 2012 13.63 13.63 13.14 13.30 2,547,853 -0.44(-3.20%)
Dec 30, 2011 13.36 13.79 13.36 13.74 4,952,643 -0.11(-0.79%)
Dec 29, 2011 13.12 14.02 13.05 13.85 5,952,391 +0.73(+5.56%)
Dec 28, 2011 13.32 13.32 13.05 13.12 2,742,552 -0.09(-0.68%)
Dec 27, 2011 12.91 13.33 12.72 13.21 3,709,790 +0.22(+1.69%)
Dec 23, 2011 12.96 13.11 12.81 12.99 1,623,058 +0.10(+0.78%)
Dec 21, 2011 12.86 13.01 12.73 12.89 2,788,700 -0.04(-0.31%)
Dec 20, 2011 12.62 12.93 12.49 12.93 5,775,200 +0.36(+2.86%)
Dec 19, 2011 11.92 12.60 11.85 12.57 8,694,250 +0.75(+6.35%)
Dec 16, 2011 11.70 11.94 11.57 11.82 3,224,220 +0.34(+2.96%)
Dec 15, 2011 11.59 11.96 11.45 11.48 3,660,441 +0.37(+3.33%)
Dec 14, 2011 11.30 11.36 11.08 11.11 2,366,676 -0.23(-2.03%)
Dec 13, 2011 11.44 11.47 11.18 11.34 2,058,622 +0.04(+0.35%)
Dec 12, 2011 11.44 11.62 11.24 11.30 2,753,744 -0.02(-0.18%)
Dec 09, 2011 11.38 11.43 11.30 11.32 1,235,985 +0.04(+0.35%)
Dec 08, 2011 11.70 11.73 11.25 11.28 1,319,063 -0.54(-4.57%)
Dec 07, 2011 11.46 11.94 11.26 11.82 2,989,858 +0.37(+3.23%)
Dec 06, 2011 11.42 11.68 11.34 11.45 2,762,517 +0.10(+0.88%)
Dec 05, 2011 11.02 11.54 10.93 11.35 2,457,505 +0.60(+5.58%)
Dec 02, 2011 11.03 11.03 10.72 10.75 1,549,548 -0.04(-0.37%)
Dec 01, 2011 10.82 11.03 10.79 10.79 1,812,748 -0.03(-0.28%)
Nov 30, 2011 10.67 10.85 10.47 10.82 2,147,426 +0.56(+5.46%)
Nov 29, 2011 10.22 10.39 10.17 10.26 1,700,991 +0.04(+0.39%)
Nov 28, 2011 10.19 10.47 10.08 10.22 1,918,942 +0.29(+2.92%)
Nov 25, 2011 9.860 10.04 9.820 9.930 543,861 +0.01(+0.10%)
Nov 23, 2011 10.28 10.36 9.890 9.920 3,606,418 -0.50(-4.80%)
Nov 22, 2011 10.41 10.53 10.31 10.42 1,664,054 -0.04(-0.38%)
Nov 21, 2011 10.58 10.94 10.45 10.46 2,149,587 -0.42(-3.86%)
Nov 18, 2011 11.11 11.11 10.85 10.88 993,015 -0.14(-1.27%)
Nov 17, 2011 10.83 11.08 10.69 11.02 2,749,965 +0.14(+1.29%)
Nov 16, 2011 10.95 11.05 10.86 10.88 1,186,505 -0.17(-1.54%)
Nov 15, 2011 11.18 11.21 10.88 11.05 1,767,314 -0.21(-1.87%)
Nov 14, 2011 11.29 11.30 11.06 11.26 1,416,248 +0.05(+0.45%)
Nov 11, 2011 11.14 11.23 10.99 11.21 1,132,423 +0.21(+1.91%)
Nov 10, 2011 11.15 11.20 10.87 11.00 1,363,234 +0.07(+0.64%)
Nov 09, 2011 11.34 11.38 10.88 10.93 2,709,336 -0.58(-5.04%)
Nov 08, 2011 11.89 11.95 11.43 11.51 2,292,285 -0.24(-2.04%)
Nov 07, 2011 11.88 11.92 11.57 11.75 2,095,106 -0.16(-1.34%)
Nov 04, 2011 11.86 12.07 11.52 11.91 3,386,176 +0.03(+0.25%)
Nov 03, 2011 11.84 11.96 11.65 11.88 2,324,908 +0.16(+1.37%)
Nov 02, 2011 11.64 11.88 11.49 11.72 2,152,821 +0.16(+1.38%)
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.