Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.30 14.37 13.46 13.58 6,903,450 -0.59(-4.18%)
Jan 30, 2012 14.46 14.46 14.07 14.17 5,788,181 -0.47(-3.20%)
Jan 27, 2012 14.07 14.90 14.07 14.64 6,499,913 +0.38(+2.66%)
Jan 26, 2012 14.73 14.93 14.11 14.26 8,308,042 -0.46(-3.13%)
Jan 25, 2012 13.97 15.21 13.80 14.72 16,918,224 +0.75(+5.37%)
Jan 24, 2012 13.18 14.39 12.82 13.97 15,206,033 +0.76(+5.75%)
Jan 23, 2012 13.21 13.62 12.91 13.21 6,149,222 -0.16(-1.20%)
Jan 20, 2012 13.73 13.97 13.26 13.37 6,932,948 -0.39(-2.83%)
Jan 19, 2012 14.22 14.39 13.75 13.76 6,569,451 -0.25(-1.78%)
Jan 18, 2012 13.61 14.19 13.61 14.01 6,440,500 +0.31(+2.26%)
Jan 17, 2012 14.26 14.32 13.56 13.70 9,831,362 -0.33(-2.35%)
Jan 13, 2012 13.70 14.48 13.50 14.03 15,058,136 +0.24(+1.74%)
Jan 12, 2012 14.20 14.66 13.61 13.79 16,592,188 -0.56(-3.90%)
Jan 11, 2012 12.47 14.52 12.13 14.35 24,635,153 +1.52(+11.85%)
Jan 10, 2012 13.75 13.89 12.70 12.83 18,343,398 -0.48(-3.61%)
Jan 09, 2012 12.90 13.92 12.46 13.31 28,503,605 +0.96(+7.77%)
Jan 06, 2012 11.48 12.39 11.06 12.35 33,559,106 +1.73(+16.29%)
Jan 05, 2012 9.000 11.74 8.930 10.62 45,975,932 +3.02(+39.74%)
Jan 04, 2012 7.590 7.680 7.310 7.600 2,361,603 +0.00(+0.00%)
Dec 30, 2011 7.560 7.720 7.465 7.600 2,250,933 +0.02(+0.26%)
Dec 29, 2011 7.340 7.640 7.200 7.580 2,741,703 +0.21(+2.85%)
Dec 28, 2011 7.580 7.650 7.320 7.370 2,145,154 -0.21(-2.77%)
Dec 27, 2011 7.510 7.720 7.500 7.580 1,731,833 +0.01(+0.13%)
Dec 23, 2011 7.630 7.719 7.460 7.570 2,275,174 +0.07(+0.93%)
Dec 21, 2011 7.750 7.750 7.360 7.500 3,389,323 -0.24(-3.10%)
Dec 20, 2011 7.400 7.790 7.330 7.740 4,942,695 +0.45(+6.17%)
Dec 19, 2011 7.620 7.800 7.220 7.290 2,996,141 -0.28(-3.70%)
Dec 16, 2011 7.500 7.610 7.390 7.570 5,658,492 +0.13(+1.75%)
Dec 15, 2011 7.500 7.770 7.360 7.440 5,302,731 +0.03(+0.40%)
Dec 14, 2011 7.150 7.450 7.050 7.410 3,924,905 +0.24(+3.35%)
Dec 13, 2011 7.560 7.660 7.100 7.170 5,588,295 -0.37(-4.91%)
Dec 12, 2011 7.940 7.940 7.460 7.540 4,599,987 -0.42(-5.28%)
Dec 09, 2011 8.070 8.220 7.860 7.960 6,143,147 -0.05(-0.62%)
Dec 08, 2011 8.450 8.560 8.000 8.010 3,803,968 -0.52(-6.10%)
Dec 07, 2011 8.650 8.740 8.430 8.530 2,885,498 -0.13(-1.50%)
Dec 06, 2011 8.710 8.970 8.410 8.660 5,468,964 -0.14(-1.59%)
Dec 05, 2011 8.720 9.000 8.665 8.800 3,994,004 +0.18(+2.09%)
Dec 02, 2011 8.900 8.910 8.480 8.620 2,917,422 -0.14(-1.60%)
Dec 01, 2011 8.520 8.850 8.380 8.760 3,862,336 +0.12(+1.39%)
Nov 30, 2011 8.280 8.820 8.210 8.640 7,959,736 +0.58(+7.20%)
Nov 29, 2011 8.220 8.360 8.010 8.060 3,407,485 -0.20(-2.42%)
Nov 28, 2011 8.220 8.350 8.100 8.260 4,081,727 +0.41(+5.22%)
Nov 25, 2011 7.710 8.109 7.620 7.850 1,828,801 +0.06(+0.77%)
Nov 23, 2011 8.210 8.220 7.670 7.790 5,693,514 -0.56(-6.71%)
Nov 22, 2011 8.800 8.810 8.220 8.350 5,390,641 -0.38(-4.35%)
Nov 21, 2011 8.880 9.090 8.360 8.730 12,019,590 +0.39(+4.68%)
Nov 18, 2011 8.180 8.520 8.010 8.340 7,683,127 +0.23(+2.84%)
Nov 17, 2011 7.790 8.170 7.410 8.110 11,730,553 +0.60(+7.99%)
Nov 16, 2011 7.180 8.090 7.070 7.510 12,738,621 +0.30(+4.16%)
Nov 15, 2011 7.250 7.280 7.150 7.210 3,164,127 -0.06(-0.83%)
Nov 14, 2011 7.210 7.350 7.150 7.270 3,774,616 +0.06(+0.83%)
Nov 11, 2011 7.500 7.570 7.180 7.210 6,914,849 -0.06(-0.83%)
Nov 10, 2011 7.400 7.410 7.080 7.270 7,803,162 -0.02(-0.27%)
Nov 09, 2011 7.080 7.340 7.020 7.290 8,288,527 +0.01(+0.14%)
Nov 08, 2011 6.970 7.550 6.930 7.280 18,214,667 +0.59(+8.82%)
Nov 07, 2011 6.730 6.740 6.480 6.690 7,307,726 +0.00(+0.00%)
Nov 04, 2011 6.700 6.850 6.460 6.690 12,425,249 +0.14(+2.12%)
Nov 03, 2011 7.580 7.700 6.470 6.551 40,295,398 -3.91(-37.37%)
Nov 02, 2011 10.74 10.84 10.02 10.46 5,998,425 -0.18(-1.69%)
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.