Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 10.42 10.45 10.28 10.30 87,933,488 -0.22(-2.08%)
Oct 31, 2011 10.58 10.64 10.52 10.52 73,194,912 -0.15(-1.45%)
Oct 28, 2011 10.58 10.70 10.52 10.68 67,778,264 +0.10(+0.92%)
Oct 27, 2011 10.48 10.65 10.43 10.58 104,598,448 +0.26(+2.50%)
Oct 26, 2011 10.30 10.33 10.22 10.32 77,975,688 +0.12(+1.20%)
Oct 25, 2011 10.31 10.36 10.17 10.20 93,893,408 -0.17(-1.63%)
Oct 24, 2011 10.45 10.46 10.33 10.37 67,421,120 -0.09(-0.86%)
Oct 21, 2011 10.50 10.54 10.40 10.46 84,198,072 +0.05(+0.48%)
Oct 20, 2011 10.34 10.43 10.28 10.41 87,362,832 -0.04(-0.34%)
Oct 19, 2011 10.51 10.54 10.39 10.44 54,945,144 -0.04(-0.41%)
Oct 18, 2011 10.43 10.53 10.33 10.49 55,515,108 +0.07(+0.65%)
Oct 17, 2011 10.48 10.55 10.39 10.42 51,499,180 -0.05(-0.51%)
Oct 14, 2011 10.54 10.57 10.40 10.47 66,292,592 +0.03(+0.24%)
Oct 13, 2011 10.35 10.45 10.30 10.45 55,809,348 +0.04(+0.38%)
Oct 12, 2011 10.38 10.49 10.28 10.41 72,139,632 +0.08(+0.76%)
Oct 11, 2011 10.37 10.41 10.31 10.33 61,604,336 -0.14(-1.37%)
Oct 10, 2011 10.35 10.47 10.33 10.47 57,933,812 +0.26(+2.57%)
Oct 07, 2011 10.30 10.31 10.16 10.21 62,368,612 +0.01(+0.11%)
Oct 06, 2011 10.14 10.21 10.11 10.20 61,738,872 +0.04(+0.35%)
Oct 05, 2011 10.05 10.17 10.01 10.16 89,766,952 +0.15(+1.54%)
Oct 04, 2011 9.917 10.03 9.741 10.01 122,550,784 +0.05(+0.53%)
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.