Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.600 9.880 9.500 9.770 163,103 +0.22(+2.30%)
Jan 30, 2012 9.410 9.590 9.240 9.550 175,793 +0.11(+1.17%)
Jan 27, 2012 9.380 9.530 9.380 9.440 30,295 -0.05(-0.53%)
Jan 26, 2012 9.670 9.670 9.420 9.490 90,621 -0.06(-0.63%)
Jan 25, 2012 9.500 9.640 9.330 9.550 258,575 -0.06(-0.62%)
Jan 24, 2012 9.840 9.920 9.580 9.610 284,389 -0.24(-2.44%)
Jan 23, 2012 9.560 10.04 9.480 9.850 556,768 +0.36(+3.79%)
Jan 20, 2012 9.440 9.520 9.240 9.490 1,016,054 +0.19(+2.04%)
Jan 19, 2012 9.170 9.500 8.970 9.300 493,764 +0.34(+3.79%)
Jan 18, 2012 9.050 9.150 8.910 8.960 303,290 -0.10(-1.10%)
Jan 17, 2012 9.000 9.420 8.950 9.060 865,057 +0.38(+4.38%)
Jan 16, 2012 8.820 8.990 8.680 8.680 159,071 -0.16(-1.81%)
Jan 13, 2012 9.140 9.160 8.830 8.840 85,605 -0.32(-3.49%)
Jan 12, 2012 9.160 9.250 9.090 9.160 97,982 +0.04(+0.44%)
Jan 11, 2012 9.380 9.390 9.070 9.120 99,438 -0.31(-3.29%)
Jan 10, 2012 9.450 9.660 9.330 9.430 309,191 +0.13(+1.40%)
Jan 09, 2012 9.200 9.410 9.060 9.300 633,023 +0.18(+1.97%)
Jan 06, 2012 8.980 9.170 8.930 9.120 200,496 +0.25(+2.82%)
Jan 05, 2012 8.260 8.930 8.250 8.870 196,123 +0.64(+7.78%)
Jan 04, 2012 8.320 8.360 8.200 8.230 111,947 +0.16(+1.98%)
Dec 30, 2011 8.020 8.080 7.890 8.070 48,561 +0.05(+0.62%)
Dec 29, 2011 7.900 8.050 7.900 8.020 97,919 +0.04(+0.50%)
Dec 28, 2011 8.200 8.200 7.880 7.980 37,351 -0.12(-1.48%)
Dec 23, 2011 8.180 8.100 8.100 8.100 91,427 -0.01(-0.12%)
Dec 21, 2011 8.230 8.230 7.940 8.110 116,065 +0.03(+0.37%)
Dec 20, 2011 7.580 8.100 7.530 8.080 536,931 +0.61(+8.17%)
Dec 19, 2011 7.340 7.580 7.290 7.470 359,725 +0.07(+0.95%)
Dec 16, 2011 7.140 7.400 7.140 7.400 752,459 +0.27(+3.79%)
Dec 15, 2011 7.130 7.220 7.050 7.130 535,799 +0.00(+0.00%)
Dec 14, 2011 7.250 7.320 7.040 7.130 439,664 -0.12(-1.66%)
Dec 13, 2011 7.730 7.800 7.100 7.250 461,308 -0.41(-5.35%)
Dec 12, 2011 7.870 7.870 7.560 7.660 232,041 -0.20(-2.54%)
Dec 09, 2011 7.830 7.930 7.670 7.860 126,635 +0.09(+1.16%)
Dec 08, 2011 8.090 8.140 7.650 7.770 139,845 -0.30(-3.72%)
Dec 07, 2011 8.230 8.230 7.900 8.070 265,914 -0.19(-2.30%)
Dec 06, 2011 8.280 8.380 8.100 8.260 249,385 -0.15(-1.78%)
Dec 05, 2011 8.590 8.670 8.330 8.410 69,532 -0.04(-0.47%)
Dec 02, 2011 8.180 8.480 8.080 8.450 479,164 +0.41(+5.10%)
Dec 01, 2011 8.400 8.400 7.860 8.040 254,217 -0.33(-3.94%)
Nov 30, 2011 8.480 8.480 8.200 8.370 123,285 +0.27(+3.33%)
Nov 29, 2011 8.270 8.340 8.070 8.100 1,444,338 -0.07(-0.86%)
Nov 28, 2011 7.850 8.350 7.850 8.170 946,226 +0.55(+7.22%)
Nov 25, 2011 7.710 7.900 7.600 7.620 217,346 -0.09(-1.17%)
Nov 24, 2011 7.720 7.810 7.670 7.710 83,773 +0.00(+0.00%)
Nov 23, 2011 7.830 7.860 7.640 7.710 582,224 -0.23(-2.90%)
Nov 22, 2011 8.110 8.110 7.890 7.940 2,310,272 -0.25(-3.05%)
Nov 21, 2011 8.500 8.540 8.130 8.190 404,662 -0.59(-6.72%)
Nov 18, 2011 8.990 9.070 8.650 8.780 313,317 -0.22(-2.44%)
Nov 17, 2011 9.310 9.400 8.960 9.000 123,663 -0.40(-4.26%)
Nov 16, 2011 9.660 9.710 9.340 9.400 237,672 -0.20(-2.08%)
Nov 15, 2011 9.680 9.780 9.540 9.600 770,152 -0.10(-1.03%)
Nov 14, 2011 9.800 9.830 9.640 9.700 369,060 -0.16(-1.62%)
Nov 11, 2011 9.550 9.940 9.550 9.860 110,793 +0.43(+4.56%)
Nov 10, 2011 9.680 9.850 9.360 9.430 283,411 -0.25(-2.58%)
Nov 09, 2011 9.950 10.25 9.680 9.680 256,740 -0.65(-6.29%)
Nov 08, 2011 10.26 10.37 9.970 10.33 86,973 +0.07(+0.68%)
Nov 07, 2011 10.37 10.50 10.07 10.26 83,208 -0.10(-0.97%)
Nov 04, 2011 10.36 10.40 10.18 10.36 96,551 +0.06(+0.58%)
Nov 03, 2011 10.24 10.30 9.970 10.30 83,009 +0.25(+2.49%)
Nov 02, 2011 10.10 10.24 9.980 10.05 168,262 +0.15(+1.52%)
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.