Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.74 13.82 13.66 13.77 463,820,096 +0.10(+0.77%)
Jan 30, 2012 13.44 13.69 13.43 13.66 448,588,032 +0.17(+1.28%)
Jan 27, 2012 13.40 13.53 13.38 13.49 355,120,960 +0.08(+0.60%)
Jan 26, 2012 13.52 13.54 13.36 13.41 383,640,064 -0.06(-0.45%)
Jan 25, 2012 13.71 13.71 13.38 13.47 1,134,097,024 +0.79(+6.24%)
Jan 24, 2012 12.82 12.82 12.65 12.68 632,668,800 -0.21(-1.64%)
Jan 23, 2012 12.75 12.92 12.74 12.89 361,536,640 +0.21(+1.69%)
Jan 20, 2012 12.89 12.89 12.66 12.68 490,215,648 -0.22(-1.74%)
Jan 19, 2012 12.97 13.01 12.86 12.90 309,346,080 -0.04(-0.32%)
Jan 18, 2012 12.88 12.95 12.86 12.94 327,332,096 +0.13(+1.04%)
Jan 17, 2012 12.79 12.85 12.76 12.81 287,064,704 +0.15(+1.16%)
Jan 13, 2012 12.66 12.68 12.63 12.66 267,813,968 -0.05(-0.38%)
Jan 12, 2012 12.74 12.75 12.63 12.71 251,739,776 -0.04(-0.27%)
Jan 11, 2012 12.75 12.75 12.65 12.74 254,684,128 -0.02(-0.16%)
Jan 10, 2012 12.85 12.85 12.71 12.76 305,691,200 +0.05(+0.36%)
Jan 09, 2012 12.83 12.90 12.71 12.72 466,142,304 -0.02(-0.16%)
Jan 06, 2012 12.66 12.75 12.64 12.74 377,027,360 +0.13(+1.05%)
Jan 05, 2012 12.51 12.62 12.45 12.61 320,821,984 +0.14(+1.11%)
Jan 04, 2012 12.37 12.51 12.34 12.47 307,910,816 +0.25(+2.08%)
Dec 30, 2011 12.22 12.25 12.17 12.21 212,886,576 -0.00(-0.03%)
Dec 29, 2011 12.17 12.23 12.08 12.22 254,717,888 +0.07(+0.62%)
Dec 28, 2011 12.27 12.31 12.10 12.14 270,470,240 -0.12(-0.96%)
Dec 27, 2011 12.16 12.34 12.15 12.26 313,767,008 +0.10(+0.79%)
Dec 23, 2011 12.05 12.17 12.05 12.16 319,265,440 +0.21(+1.74%)
Dec 21, 2011 11.96 11.98 11.82 11.96 310,169,056 +0.01(+0.12%)
Dec 20, 2011 11.69 11.95 11.68 11.94 398,628,608 +0.41(+3.59%)
Dec 19, 2011 11.54 11.61 11.47 11.53 278,067,648 +0.04(+0.31%)
Dec 16, 2011 11.47 11.59 11.45 11.49 499,225,664 +0.06(+0.55%)
Dec 15, 2011 11.56 11.57 11.41 11.43 303,378,336 -0.04(-0.33%)
Dec 14, 2011 11.66 11.68 11.39 11.47 481,778,784 -0.26(-2.22%)
Dec 13, 2011 11.85 11.93 11.67 11.73 401,346,400 -0.09(-0.77%)
Dec 12, 2011 11.81 11.88 11.75 11.82 354,428,512 -0.05(-0.45%)
Dec 09, 2011 11.85 11.88 11.79 11.87 351,872,288 +0.09(+0.76%)
Dec 08, 2011 11.81 11.93 11.77 11.78 445,222,976 +0.05(+0.40%)
Dec 07, 2011 11.76 11.79 11.66 11.73 360,853,792 -0.06(-0.48%)
Dec 06, 2011 11.84 11.90 11.74 11.79 335,677,568 -0.06(-0.52%)
Dec 05, 2011 11.87 11.96 11.77 11.85 422,977,632 +0.10(+0.85%)
Dec 02, 2011 11.76 11.87 11.72 11.75 449,129,408 +0.05(+0.46%)
Dec 01, 2011 11.54 11.73 11.48 11.70 454,521,120 +0.17(+1.50%)
Nov 30, 2011 11.50 11.53 11.41 11.53 480,532,192 +0.27(+2.41%)
Nov 29, 2011 11.34 11.43 11.16 11.26 444,895,424 -0.09(-0.78%)
Nov 28, 2011 11.23 11.36 11.17 11.34 410,149,312 +0.38(+3.45%)
Nov 25, 2011 11.11 11.19 10.96 10.97 301,681,888 -0.10(-0.93%)
Nov 23, 2011 11.29 11.34 11.06 11.07 507,590,944 -0.29(-2.53%)
Nov 22, 2011 11.19 11.40 11.19 11.36 484,260,800 +0.23(+2.03%)
Nov 21, 2011 11.17 11.21 11.04 11.13 530,357,888 -0.18(-1.58%)
Nov 18, 2011 11.43 11.46 11.31 11.31 440,605,504 -0.07(-0.65%)
Nov 17, 2011 11.58 11.60 11.32 11.38 568,293,376 -0.22(-1.91%)
Nov 16, 2011 11.74 11.80 11.59 11.60 412,791,072 -0.12(-1.04%)
Nov 15, 2011 11.48 11.75 11.44 11.73 510,158,368 +0.29(+2.52%)
Nov 14, 2011 11.57 11.62 11.41 11.44 512,607,232 -0.16(-1.39%)
Nov 11, 2011 11.66 11.72 11.47 11.60 774,200,960 -0.02(-0.16%)
Nov 10, 2011 11.97 11.98 11.53 11.62 881,883,520 -0.30(-2.55%)
Nov 09, 2011 11.97 12.09 11.89 11.92 660,601,472 -0.33(-2.70%)
Nov 08, 2011 12.13 12.30 12.11 12.25 473,368,352 +0.20(+1.63%)
Nov 07, 2011 12.06 12.06 11.95 12.06 319,629,728 -0.02(-0.13%)
Nov 04, 2011 12.12 12.17 12.04 12.07 357,893,664 -0.09(-0.70%)
Nov 03, 2011 12.04 12.17 11.92 12.16 522,677,888 +0.17(+1.42%)
Nov 02, 2011 12.07 12.08 11.92 11.99 387,555,200 +0.03(+0.23%)
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.