Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.19 12.35 12.18 12.34 7,502,395 +0.17(+1.40%)
Jan 30, 2012 12.04 12.23 11.93 12.17 9,334,480 +0.02(+0.16%)
Jan 27, 2012 12.02 12.20 11.98 12.15 5,364,766 +0.20(+1.67%)
Jan 26, 2012 12.07 12.13 11.87 11.95 7,559,345 +0.00(+0.00%)
Jan 25, 2012 12.20 12.24 11.90 11.95 10,854,614 -0.33(-2.69%)
Jan 24, 2012 12.08 12.37 12.06 12.28 10,181,426 +0.21(+1.74%)
Jan 23, 2012 12.25 12.30 12.04 12.07 7,630,556 -0.15(-1.23%)
Jan 20, 2012 12.32 12.34 12.06 12.22 14,941,755 -0.12(-0.97%)
Jan 19, 2012 12.22 12.45 12.19 12.34 6,772,787 +0.13(+1.06%)
Jan 18, 2012 12.02 12.27 11.87 12.21 8,261,917 +0.22(+1.83%)
Jan 17, 2012 12.37 12.38 11.96 11.99 15,108,612 -0.25(-2.04%)
Jan 13, 2012 12.50 12.53 12.17 12.24 10,131,865 -0.32(-2.55%)
Jan 12, 2012 12.62 12.67 12.51 12.56 5,076,986 -0.05(-0.40%)
Jan 11, 2012 12.46 12.70 12.44 12.61 9,252,990 +0.16(+1.29%)
Jan 10, 2012 12.28 12.55 12.21 12.45 6,011,222 +0.25(+2.05%)
Jan 09, 2012 12.23 12.24 12.03 12.20 5,827,434 -0.04(-0.33%)
Jan 06, 2012 12.09 12.30 11.98 12.24 9,624,922 +0.13(+1.07%)
Jan 05, 2012 12.12 12.21 11.94 12.11 8,809,706 +0.00(+0.04%)
Jan 04, 2012 12.21 12.27 12.07 12.11 8,551,531 -0.21(-1.75%)
Dec 30, 2011 12.31 12.39 12.25 12.32 3,054,040 +0.02(+0.16%)
Dec 29, 2011 12.14 12.35 12.10 12.30 3,947,765 +0.17(+1.40%)
Dec 28, 2011 12.18 12.25 12.11 12.13 5,061,809 -0.04(-0.33%)
Dec 27, 2011 12.19 12.19 12.02 12.17 5,480,116 -0.03(-0.25%)
Dec 23, 2011 11.91 12.22 11.90 12.20 5,621,302 +0.27(+2.26%)
Dec 21, 2011 11.85 11.96 11.72 11.93 9,022,869 +0.06(+0.55%)
Dec 20, 2011 11.78 12.00 11.78 11.87 9,781,564 +0.21(+1.85%)
Dec 19, 2011 11.92 11.96 11.62 11.65 8,952,762 -0.23(-1.94%)
Dec 16, 2011 11.93 12.04 11.78 11.88 10,388,894 +0.02(+0.17%)
Dec 15, 2011 11.83 11.94 11.76 11.86 8,127,043 +0.10(+0.85%)
Dec 14, 2011 12.00 12.00 11.73 11.76 10,361,813 -0.22(-1.84%)
Dec 13, 2011 12.23 12.30 11.93 11.98 8,336,180 -0.14(-1.16%)
Dec 12, 2011 12.20 12.24 11.97 12.12 6,501,223 -0.12(-0.98%)
Dec 09, 2011 11.99 12.30 11.97 12.24 10,545,424 +0.31(+2.60%)
Dec 08, 2011 12.15 12.28 11.92 11.93 10,323,069 -0.34(-2.77%)
Dec 07, 2011 12.32 12.38 12.21 12.27 10,342,593 -0.11(-0.89%)
Dec 06, 2011 12.49 12.52 12.35 12.38 10,028,802 -0.06(-0.48%)
Dec 05, 2011 12.39 12.59 12.35 12.44 9,878,581 +0.17(+1.39%)
Dec 02, 2011 12.51 12.54 12.25 12.27 8,867,025 -0.14(-1.13%)
Dec 01, 2011 12.36 12.48 12.25 12.41 9,519,350 -0.01(-0.08%)
Nov 30, 2011 12.30 12.43 12.22 12.42 11,788,039 +0.33(+2.73%)
Nov 29, 2011 12.09 12.24 11.94 12.09 7,555,417 -0.07(-0.58%)
Nov 28, 2011 12.03 12.18 11.92 12.16 14,166,509 +0.41(+3.49%)
Nov 25, 2011 11.69 12.03 11.69 11.75 5,187,740 +0.00(+0.00%)
Nov 23, 2011 11.83 12.00 11.75 11.75 12,543,082 -0.15(-1.26%)
Nov 22, 2011 11.87 12.01 11.60 11.90 18,589,182 +0.02(+0.17%)
Nov 21, 2011 11.87 11.96 11.78 11.88 13,803,689 -0.17(-1.41%)
Nov 18, 2011 12.14 12.20 11.96 12.05 11,120,910 -0.08(-0.66%)
Nov 17, 2011 12.23 12.38 12.05 12.13 14,703,496 -0.15(-1.22%)
Nov 16, 2011 12.11 12.45 12.10 12.28 14,679,401 +0.06(+0.49%)
Nov 15, 2011 12.18 12.43 12.11 12.22 39,436,304 -0.58(-4.53%)
Nov 14, 2011 12.77 12.95 12.71 12.80 16,403,063 +0.09(+0.71%)
Nov 11, 2011 13.17 13.18 12.69 12.71 15,104,513 -0.27(-2.08%)
Nov 10, 2011 13.15 13.20 12.80 12.98 14,210,277 -0.04(-0.31%)
Nov 09, 2011 13.42 13.51 12.90 13.02 25,289,792 -0.91(-6.53%)
Nov 08, 2011 14.26 14.40 13.76 13.93 26,608,744 +0.19(+1.38%)
Nov 07, 2011 13.60 13.75 13.45 13.74 9,939,974 +0.18(+1.33%)
Nov 04, 2011 13.33 13.65 13.31 13.56 9,705,010 +0.18(+1.35%)
Nov 03, 2011 13.28 13.50 13.22 13.38 12,456,247 +0.09(+0.68%)
Nov 02, 2011 13.36 13.40 13.15 13.29 6,972,306 +0.04(+0.30%)
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.