Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.76 10.76 10.65 10.71 80,630,400 +0.03(+0.24%)
Jan 30, 2012 10.61 10.70 10.57 10.69 80,744,408 +0.07(+0.62%)
Jan 27, 2012 10.74 10.76 10.62 10.62 99,812,440 -0.11(-0.99%)
Jan 26, 2012 10.89 10.92 10.70 10.73 153,727,392 -0.28(-2.52%)
Jan 25, 2012 10.95 11.02 10.82 11.01 77,236,400 +0.04(+0.40%)
Jan 24, 2012 11.00 11.00 10.90 10.96 66,817,268 -0.11(-1.02%)
Jan 23, 2012 11.11 11.13 11.02 11.07 52,665,836 -0.04(-0.36%)
Jan 20, 2012 11.08 11.12 11.06 11.11 72,607,792 +0.03(+0.30%)
Jan 19, 2012 11.05 11.09 11.04 11.08 70,063,104 +0.03(+0.30%)
Jan 18, 2012 11.05 11.06 10.98 11.05 60,432,540 +0.03(+0.26%)
Jan 17, 2012 11.04 11.10 10.99 11.02 64,508,576 +0.07(+0.60%)
Jan 13, 2012 10.95 10.97 10.86 10.95 60,658,072 -0.02(-0.17%)
Jan 12, 2012 10.96 11.02 10.93 10.97 72,746,456 +0.05(+0.43%)
Jan 11, 2012 10.83 10.94 10.83 10.93 65,059,616 +0.08(+0.77%)
Jan 10, 2012 10.86 10.90 10.83 10.84 79,782,784 +0.04(+0.34%)
Jan 09, 2012 10.86 10.87 10.75 10.80 73,537,936 -0.01(-0.07%)
Jan 06, 2012 10.95 10.96 10.78 10.81 125,125,304 -0.10(-0.93%)
Jan 05, 2012 10.95 10.95 10.84 10.91 95,975,600 -0.01(-0.10%)
Jan 04, 2012 10.98 11.01 10.90 10.92 103,650,896 +0.07(+0.63%)
Dec 30, 2011 10.83 10.88 10.80 10.86 43,704,720 +0.03(+0.23%)
Dec 29, 2011 10.79 10.84 10.75 10.83 49,236,768 +0.08(+0.73%)
Dec 28, 2011 10.79 10.83 10.74 10.75 46,314,068 -0.03(-0.30%)
Dec 27, 2011 10.74 10.83 10.71 10.78 45,671,700 +0.06(+0.57%)
Dec 23, 2011 10.67 10.76 10.67 10.72 50,507,012 +0.20(+1.95%)
Dec 21, 2011 10.47 10.52 10.42 10.52 76,802,096 +0.06(+0.62%)
Dec 20, 2011 10.35 10.47 10.33 10.45 93,193,488 +0.14(+1.32%)
Dec 19, 2011 10.40 10.43 10.29 10.32 52,881,452 -0.04(-0.38%)
Dec 16, 2011 10.25 10.36 10.24 10.36 125,151,552 +0.02(+0.21%)
Dec 15, 2011 10.41 10.42 10.31 10.34 71,885,696 -0.01(-0.07%)
Dec 14, 2011 10.42 10.48 10.33 10.34 63,157,200 -0.08(-0.79%)
Dec 13, 2011 10.43 10.50 10.39 10.43 60,895,084 +0.01(+0.10%)
Dec 12, 2011 10.42 10.44 10.38 10.42 71,658,632 -0.01(-0.07%)
Dec 09, 2011 10.44 10.45 10.34 10.42 67,847,872 +0.06(+0.59%)
Dec 08, 2011 10.49 10.50 10.34 10.36 62,678,388 -0.19(-1.84%)
Dec 07, 2011 10.46 10.56 10.40 10.56 113,617,352 +0.08(+0.79%)
Dec 06, 2011 10.48 10.53 10.43 10.47 47,409,024 +0.01(+0.07%)
Dec 05, 2011 10.47 10.52 10.41 10.47 60,766,976 +0.07(+0.66%)
Dec 02, 2011 10.41 10.45 10.36 10.40 61,742,492 +0.04(+0.42%)
Dec 01, 2011 10.39 10.39 10.29 10.35 60,801,924 -0.05(-0.48%)
Nov 30, 2011 10.26 10.40 10.25 10.40 92,703,432 +0.33(+3.28%)
Nov 29, 2011 10.06 10.15 10.05 10.07 50,613,392 +0.04(+0.39%)
Nov 28, 2011 10.02 10.09 9.966 10.03 67,465,088 +0.19(+1.97%)
Nov 25, 2011 9.873 9.952 9.841 9.841 33,526,904 -0.05(-0.51%)
Nov 23, 2011 10.05 10.06 9.880 9.891 84,194,160 -0.19(-1.89%)
Nov 22, 2011 10.19 10.21 10.05 10.08 104,015,488 -0.10(-0.99%)
Nov 21, 2011 10.19 10.23 10.11 10.18 62,063,088 -0.10(-0.98%)
Nov 18, 2011 10.30 10.32 10.21 10.28 61,501,952 +0.01(+0.11%)
Nov 17, 2011 10.34 10.36 10.21 10.27 76,595,656 -0.06(-0.59%)
Nov 16, 2011 10.45 10.49 10.30 10.33 73,905,592 -0.17(-1.61%)
Nov 15, 2011 10.49 10.54 10.42 10.50 79,865,040 +0.02(+0.21%)
Nov 14, 2011 10.50 10.53 10.43 10.48 61,088,352 -0.08(-0.78%)
Nov 11, 2011 10.56 10.61 10.53 10.56 42,092,892 +0.09(+0.89%)
Nov 10, 2011 10.44 10.53 10.39 10.47 55,351,268 +0.09(+0.87%)
Nov 09, 2011 10.46 10.50 10.34 10.38 75,689,576 -0.20(-1.87%)
Nov 08, 2011 10.52 10.59 10.47 10.58 58,040,184 +0.01(+0.07%)
Nov 07, 2011 10.48 10.57 10.43 10.57 41,804,212 +0.10(+0.96%)
Nov 04, 2011 10.46 10.50 10.39 10.47 51,296,128 -0.10(-0.95%)
Nov 03, 2011 10.52 10.59 10.44 10.57 57,896,644 +0.13(+1.24%)
Nov 02, 2011 10.47 10.52 10.39 10.44 60,609,532 +0.14(+1.32%)
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.