Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.00 10.13 9.790 9.930 1,390,732 +0.04(+0.40%)
Jan 30, 2012 9.880 9.927 9.710 9.890 1,506,083 -0.06(-0.60%)
Jan 27, 2012 9.880 10.07 9.760 9.950 1,195,060 +0.05(+0.51%)
Jan 26, 2012 9.960 10.03 9.830 9.900 1,233,955 -0.01(-0.10%)
Jan 25, 2012 9.600 10.00 9.598 9.910 1,567,086 +0.29(+3.01%)
Jan 24, 2012 9.570 9.650 9.470 9.620 1,682,918 -0.06(-0.62%)
Jan 23, 2012 9.830 9.840 9.620 9.680 1,024,541 -0.11(-1.12%)
Jan 20, 2012 9.740 9.850 9.630 9.790 964,171 +0.03(+0.31%)
Jan 19, 2012 9.570 9.890 9.460 9.760 1,794,020 +0.28(+2.95%)
Jan 18, 2012 9.310 9.500 9.300 9.480 993,444 +0.11(+1.17%)
Jan 17, 2012 9.380 9.490 9.280 9.370 1,112,275 +0.06(+0.64%)
Jan 13, 2012 9.050 9.330 9.010 9.310 732,853 +0.06(+0.65%)
Jan 12, 2012 9.230 9.290 9.030 9.250 612,160 +0.00(+0.00%)
Jan 11, 2012 9.140 9.300 9.130 9.250 688,024 -0.01(-0.11%)
Jan 10, 2012 9.260 9.290 9.080 9.260 1,563,866 +0.10(+1.09%)
Jan 09, 2012 9.480 9.480 9.010 9.160 2,102,452 +0.14(+1.55%)
Jan 06, 2012 8.710 9.240 8.710 9.020 3,182,430 +0.57(+6.75%)
Jan 05, 2012 8.270 8.620 8.200 8.450 3,723,494 +0.10(+1.20%)
Jan 04, 2012 8.380 8.480 8.220 8.350 1,234,923 -0.06(-0.71%)
Dec 30, 2011 8.250 8.620 8.245 8.410 1,876,229 +0.15(+1.82%)
Dec 29, 2011 8.220 8.350 8.140 8.260 560,818 +0.03(+0.36%)
Dec 28, 2011 8.350 8.400 8.160 8.230 911,288 -0.10(-1.20%)
Dec 27, 2011 8.560 8.680 8.290 8.330 580,477 -0.29(-3.36%)
Dec 23, 2011 8.590 8.750 8.570 8.620 715,135 +0.05(+0.58%)
Dec 21, 2011 8.180 8.610 8.080 8.570 1,005,493 +0.33(+4.00%)
Dec 20, 2011 8.040 8.530 8.030 8.240 2,914,412 +0.45(+5.78%)
Dec 19, 2011 7.850 7.950 7.750 7.790 844,818 -0.03(-0.38%)
Dec 16, 2011 7.930 8.100 7.740 7.820 1,163,321 -0.06(-0.76%)
Dec 15, 2011 7.800 7.960 7.660 7.880 795,138 +0.18(+2.34%)
Dec 14, 2011 7.790 7.820 7.570 7.700 1,330,847 -0.19(-2.41%)
Dec 13, 2011 8.000 8.039 7.760 7.890 1,494,524 -0.08(-1.00%)
Dec 12, 2011 8.130 8.170 7.910 7.970 1,126,136 -0.32(-3.86%)
Dec 09, 2011 8.190 8.400 8.050 8.290 844,525 +0.13(+1.59%)
Dec 08, 2011 8.310 8.350 7.925 8.160 1,178,818 -0.31(-3.66%)
Dec 07, 2011 8.330 8.500 8.190 8.470 1,320,653 +0.09(+1.07%)
Dec 06, 2011 8.390 8.490 8.230 8.380 1,905,356 -0.05(-0.59%)
Dec 05, 2011 8.140 8.490 8.091 8.430 2,922,922 +0.44(+5.51%)
Dec 02, 2011 7.860 8.120 7.790 7.990 2,436,916 +0.16(+2.04%)
Dec 01, 2011 7.780 7.880 7.740 7.830 1,167,863 -0.03(-0.38%)
Nov 30, 2011 7.740 7.900 7.560 7.860 3,600,417 +0.43(+5.79%)
Nov 29, 2011 7.580 7.580 7.320 7.430 2,189,958 -0.11(-1.46%)
Nov 28, 2011 7.700 7.750 7.510 7.540 1,630,065 +0.05(+0.67%)
Nov 25, 2011 7.500 7.600 7.440 7.490 718,279 +0.01(+0.13%)
Nov 23, 2011 7.520 7.600 7.400 7.480 3,445,335 -0.15(-1.97%)
Nov 22, 2011 7.630 7.800 7.550 7.630 2,545,848 -0.07(-0.91%)
Nov 21, 2011 7.740 7.820 7.420 7.700 4,107,717 -0.21(-2.65%)
Nov 18, 2011 7.590 8.170 7.560 7.910 35,508,580 -0.07(-0.88%)
Nov 17, 2011 8.340 8.340 7.970 7.980 1,497,036 -0.52(-6.12%)
Nov 16, 2011 8.420 8.660 8.260 8.500 2,435,596 -0.70(-7.61%)
Nov 15, 2011 9.270 9.420 8.950 9.200 1,191,474 -0.10(-1.08%)
Nov 14, 2011 9.400 9.500 9.130 9.300 636,271 -0.20(-2.11%)
Nov 11, 2011 9.820 9.950 9.450 9.500 763,732 -0.17(-1.76%)
Nov 10, 2011 9.890 9.900 9.560 9.670 246,806 -0.05(-0.51%)
Nov 09, 2011 10.02 10.11 9.650 9.720 615,358 -0.68(-6.54%)
Nov 08, 2011 10.43 10.53 10.17 10.40 932,303 +0.04(+0.39%)
Nov 07, 2011 10.17 10.52 9.960 10.36 255,774 +0.22(+2.17%)
Nov 04, 2011 10.28 10.39 9.830 10.14 315,799 -0.25(-2.41%)
Nov 03, 2011 10.23 10.44 10.01 10.39 186,695 +0.32(+3.18%)
Nov 02, 2011 9.680 10.24 9.680 10.07 413,527 +0.11(+1.10%)
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.