Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.97 12.99 12.88 12.94 10,098,888 -0.02(-0.13%)
Jan 30, 2012 12.91 13.06 12.84 12.96 12,508,753 +0.00(+0.02%)
Jan 27, 2012 12.85 12.99 12.78 12.96 12,254,794 +0.05(+0.42%)
Jan 26, 2012 13.00 13.03 12.84 12.91 13,747,126 -0.08(-0.63%)
Jan 25, 2012 12.76 13.00 12.70 12.99 11,494,394 +0.19(+1.45%)
Jan 24, 2012 12.84 12.84 12.72 12.80 6,882,690 -0.04(-0.29%)
Jan 23, 2012 12.81 12.92 12.80 12.84 9,779,097 +0.01(+0.08%)
Jan 20, 2012 12.71 12.83 12.71 12.83 11,187,073 +0.11(+0.88%)
Jan 19, 2012 12.91 12.91 12.71 12.71 10,667,999 -0.15(-1.19%)
Jan 18, 2012 12.78 12.89 12.78 12.87 8,177,575 +0.08(+0.59%)
Jan 17, 2012 12.91 12.95 12.76 12.79 8,798,995 +0.01(+0.05%)
Jan 13, 2012 12.77 12.85 12.72 12.79 9,553,015 -0.06(-0.45%)
Jan 12, 2012 12.85 12.88 12.75 12.84 8,975,885 +0.04(+0.30%)
Jan 11, 2012 12.78 12.84 12.72 12.81 8,181,732 -0.01(-0.07%)
Jan 10, 2012 12.79 12.87 12.74 12.81 8,783,127 +0.06(+0.44%)
Jan 09, 2012 12.79 12.81 12.67 12.76 10,815,848 +0.02(+0.12%)
Jan 06, 2012 12.86 12.87 12.74 12.74 21,030,348 -0.14(-1.06%)
Jan 05, 2012 12.78 12.91 12.67 12.88 15,753,044 +0.16(+1.28%)
Jan 04, 2012 12.73 12.78 12.69 12.72 13,500,820 -0.45(-3.42%)
Dec 30, 2011 13.19 13.21 13.14 13.17 5,683,507 -0.04(-0.33%)
Dec 29, 2011 13.18 13.22 13.11 13.21 5,604,982 +0.09(+0.68%)
Dec 28, 2011 13.13 13.19 13.11 13.12 6,802,256 -0.02(-0.17%)
Dec 27, 2011 13.03 13.16 13.02 13.14 6,837,821 +0.11(+0.86%)
Dec 23, 2011 12.91 13.05 12.91 13.03 8,545,809 +0.12(+0.96%)
Dec 21, 2011 12.73 12.96 12.73 12.91 13,581,227 +0.20(+1.60%)
Dec 20, 2011 12.56 12.75 12.54 12.70 12,218,757 +0.26(+2.07%)
Dec 19, 2011 12.48 12.55 12.39 12.45 9,130,124 -0.07(-0.55%)
Dec 16, 2011 12.59 12.60 12.45 12.52 18,346,304 -0.01(-0.07%)
Dec 15, 2011 12.51 12.56 12.42 12.52 9,930,894 +0.16(+1.29%)
Dec 14, 2011 12.37 12.44 12.32 12.36 8,931,118 -0.05(-0.37%)
Dec 13, 2011 12.39 12.54 12.34 12.41 8,439,107 +0.08(+0.68%)
Dec 12, 2011 12.41 12.44 12.24 12.33 8,099,064 -0.11(-0.85%)
Dec 09, 2011 12.31 12.45 12.27 12.43 8,459,780 +0.19(+1.52%)
Dec 08, 2011 12.28 12.38 12.22 12.25 9,952,648 -0.10(-0.81%)
Dec 07, 2011 12.24 12.39 12.21 12.35 8,457,958 +0.06(+0.53%)
Dec 06, 2011 12.25 12.37 12.20 12.28 8,674,437 +0.06(+0.48%)
Dec 05, 2011 12.23 12.32 12.13 12.22 10,260,584 +0.16(+1.34%)
Dec 02, 2011 12.11 12.19 12.04 12.06 11,507,516 +0.04(+0.32%)
Dec 01, 2011 11.99 12.10 11.97 12.02 6,145,034 +0.03(+0.25%)
Nov 30, 2011 11.97 12.04 11.88 11.99 14,299,875 +0.22(+1.91%)
Nov 29, 2011 11.64 11.81 11.62 11.77 7,255,335 +0.18(+1.59%)
Nov 28, 2011 11.60 11.67 11.52 11.58 9,222,718 +0.21(+1.86%)
Nov 25, 2011 11.32 11.45 11.32 11.37 4,574,274 +0.04(+0.36%)
Nov 23, 2011 11.49 11.53 11.33 11.33 10,480,595 -0.23(-2.02%)
Nov 22, 2011 11.68 11.73 11.49 11.56 9,433,824 -0.27(-2.27%)
Nov 21, 2011 11.93 11.96 11.78 11.83 10,499,742 -0.18(-1.49%)
Nov 18, 2011 12.01 12.07 11.93 12.01 8,583,867 +0.03(+0.27%)
Nov 17, 2011 11.99 12.10 11.89 11.98 10,109,115 -0.05(-0.40%)
Nov 16, 2011 11.95 12.16 11.92 12.02 11,692,216 -0.01(-0.09%)
Nov 15, 2011 11.96 12.08 11.90 12.04 16,455,943 +0.08(+0.69%)
Nov 14, 2011 12.09 12.09 11.91 11.95 5,900,314 -0.12(-0.98%)
Nov 11, 2011 12.04 12.16 12.04 12.07 8,210,588 +0.11(+0.96%)
Nov 10, 2011 12.00 12.02 11.90 11.96 7,182,243 +0.09(+0.75%)
Nov 09, 2011 12.06 12.06 11.83 11.87 11,746,230 -0.34(-2.78%)
Nov 08, 2011 12.12 12.21 12.06 12.21 7,724,445 +0.09(+0.75%)
Nov 07, 2011 12.04 12.26 11.99 12.12 13,873,571 -0.09(-0.73%)
Nov 04, 2011 12.01 12.31 12.01 12.21 16,668,672 -0.25(-2.03%)
Nov 03, 2011 12.24 12.47 12.20 12.46 12,733,743 +0.30(+2.51%)
Nov 02, 2011 12.13 12.27 12.12 12.15 8,968,020 +0.18(+1.54%)
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.