Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.52 10.96 10.28 10.73 64,524 +0.25(+2.40%)
Jan 30, 2012 10.47 10.66 10.14 10.48 41,798 -0.19(-1.73%)
Jan 27, 2012 10.82 11.04 10.61 10.66 21,712 -0.18(-1.64%)
Jan 26, 2012 11.18 11.36 10.69 10.84 85,055 -0.30(-2.72%)
Jan 25, 2012 10.96 11.28 10.75 11.15 20,059 +0.07(+0.60%)
Jan 24, 2012 10.87 11.08 10.61 11.08 27,219 +0.15(+1.35%)
Jan 23, 2012 10.88 10.99 10.76 10.93 12,403 -0.18(-1.66%)
Jan 20, 2012 10.99 11.12 10.99 11.12 15,800 +0.07(+0.60%)
Jan 19, 2012 11.04 11.09 10.89 11.05 7,254 +0.01(+0.07%)
Jan 18, 2012 10.69 11.04 10.69 11.04 16,093 +0.30(+2.75%)
Jan 17, 2012 10.95 11.08 10.58 10.75 34,780 -0.21(-1.96%)
Jan 13, 2012 10.89 11.73 10.75 10.96 95,761 -0.17(-1.53%)
Jan 12, 2012 11.08 11.41 11.00 11.13 23,578 +0.04(+0.33%)
Jan 11, 2012 11.09 11.42 11.08 11.09 91,644 -0.09(-0.79%)
Jan 10, 2012 11.10 11.30 10.81 11.18 74,051 +0.22(+2.03%)
Jan 09, 2012 10.97 11.22 10.72 10.96 52,690 -0.01(-0.07%)
Jan 06, 2012 11.04 11.26 10.59 10.97 44,472 -0.13(-1.20%)
Jan 05, 2012 11.16 11.16 10.78 11.10 30,576 -0.19(-1.64%)
Jan 04, 2012 11.73 11.80 11.18 11.29 45,899 +0.03(+0.26%)
Dec 30, 2011 11.19 11.35 10.98 11.26 22,754 -0.04(-0.39%)
Dec 29, 2011 10.84 11.35 10.84 11.30 33,687 +0.46(+4.23%)
Dec 28, 2011 11.90 12.20 10.66 10.84 17,880 -1.10(-9.18%)
Dec 27, 2011 11.93 11.95 11.77 11.94 14,092 -0.12(-0.98%)
Dec 23, 2011 12.58 12.58 11.93 12.06 38,802 -0.81(-6.27%)
Dec 21, 2011 12.80 12.99 12.71 12.86 50,150 +0.04(+0.29%)
Dec 20, 2011 12.66 12.83 12.51 12.83 128,601 +0.36(+2.91%)
Dec 19, 2011 12.57 12.62 12.21 12.46 96,493 -0.04(-0.35%)
Dec 16, 2011 11.95 12.51 11.95 12.51 119,678 +0.62(+5.23%)
Dec 15, 2011 11.48 11.89 11.17 11.89 46,445 +0.41(+3.55%)
Dec 14, 2011 10.58 11.48 10.58 11.48 79,279 +0.93(+8.84%)
Dec 13, 2011 10.95 11.75 10.47 10.55 55,035 -0.22(-2.06%)
Dec 12, 2011 10.47 10.92 10.47 10.77 26,844 +0.01(+0.07%)
Dec 09, 2011 10.34 10.89 10.21 10.76 30,394 +0.53(+5.21%)
Dec 08, 2011 10.64 10.86 10.23 10.23 20,081 -0.58(-5.41%)
Dec 07, 2011 10.67 10.86 10.62 10.81 17,884 +0.04(+0.34%)
Dec 06, 2011 10.55 10.91 10.35 10.78 47,238 +0.23(+2.18%)
Dec 05, 2011 10.47 11.08 10.22 10.55 47,044 +0.19(+1.79%)
Dec 02, 2011 10.31 10.36 9.947 10.36 32,075 +0.24(+2.41%)
Dec 01, 2011 10.18 10.29 9.861 10.12 66,258 -0.24(-2.36%)
Nov 30, 2011 8.763 10.36 8.763 10.36 101,158 +1.61(+18.44%)
Nov 29, 2011 9.096 9.118 8.652 8.748 61,330 -0.35(-3.82%)
Nov 28, 2011 8.925 9.103 8.548 9.096 39,387 +0.58(+6.87%)
Nov 25, 2011 8.555 8.607 8.474 8.511 9,796 -0.14(-1.63%)
Nov 23, 2011 8.496 8.800 8.156 8.652 45,666 +0.15(+1.74%)
Nov 22, 2011 8.570 8.940 8.459 8.504 54,475 -0.10(-1.12%)
Nov 21, 2011 8.837 9.088 8.518 8.600 31,230 -0.23(-2.60%)
Nov 18, 2011 8.600 9.140 8.427 8.829 50,241 +0.15(+1.71%)
Nov 17, 2011 8.851 9.229 8.385 8.681 39,889 -0.19(-2.17%)
Nov 16, 2011 8.903 9.421 8.696 8.874 37,726 -0.33(-3.54%)
Nov 15, 2011 9.014 9.244 8.881 9.199 39,924 +0.21(+2.30%)
Nov 14, 2011 8.792 9.229 8.696 8.992 24,386 +0.01(+0.08%)
Nov 11, 2011 8.444 8.985 8.444 8.985 18,172 +0.55(+6.49%)
Nov 10, 2011 8.504 8.622 7.934 8.437 89,343 +0.16(+1.97%)
Nov 09, 2011 8.156 8.770 7.875 8.274 51,208 -0.19(-2.19%)
Nov 08, 2011 8.814 9.125 7.764 8.459 83,480 -0.23(-2.64%)
Nov 07, 2011 8.718 8.948 8.467 8.689 41,499 -0.03(-0.34%)
Nov 04, 2011 8.748 8.807 8.526 8.718 20,275 -0.26(-2.89%)
Nov 03, 2011 9.473 9.769 8.511 8.977 62,735 -0.46(-4.86%)
Nov 02, 2011 9.547 9.740 9.255 9.436 17,524 +0.05(+0.55%)
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.