Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.870 9.982 9.875 9.900 143,260 +0.03(+0.30%)
Dec 29, 2011 9.820 9.967 9.771 9.870 107,032 +0.11(+1.10%)
Dec 28, 2011 9.800 10.01 9.740 9.762 111,412 -0.09(-0.94%)
Dec 27, 2011 9.828 9.908 9.787 9.855 81,484 -0.02(-0.20%)
Dec 23, 2011 9.835 9.898 9.805 9.875 68,764 +0.01(+0.08%)
Dec 21, 2011 9.920 9.920 9.830 9.867 172,044 -0.04(-0.38%)
Dec 20, 2011 9.800 9.925 9.760 9.905 229,608 +0.29(+2.96%)
Dec 19, 2011 9.508 9.750 9.508 9.620 194,068 +0.13(+1.37%)
Dec 16, 2011 9.912 9.912 9.367 9.490 328,344 -0.36(-3.63%)
Dec 15, 2011 9.977 10.00 9.805 9.848 152,288 -0.06(-0.58%)
Dec 14, 2011 9.918 9.967 9.838 9.905 253,268 -0.06(-0.58%)
Dec 13, 2011 9.990 10.13 9.900 9.963 395,008 +0.02(+0.15%)
Dec 12, 2011 9.780 9.963 9.750 9.947 267,848 +0.08(+0.86%)
Dec 09, 2011 9.633 9.908 9.633 9.863 187,416 +0.23(+2.36%)
Dec 08, 2011 9.652 9.758 9.615 9.635 178,468 -0.12(-1.23%)
Dec 07, 2011 9.650 9.867 9.645 9.755 259,612 +0.04(+0.41%)
Dec 06, 2011 9.730 9.820 9.672 9.715 429,340 -0.01(-0.10%)
Dec 05, 2011 9.750 9.848 9.637 9.725 161,888 +0.09(+0.93%)
Dec 02, 2011 9.652 9.700 9.568 9.635 70,952 +0.11(+1.13%)
Dec 01, 2011 9.580 9.735 9.467 9.527 210,984 -0.11(-1.17%)
Nov 30, 2011 9.367 9.643 9.300 9.640 319,416 +0.42(+4.53%)
Nov 29, 2011 9.070 9.232 9.012 9.223 99,412 +0.16(+1.74%)
Nov 28, 2011 8.960 9.146 8.883 9.065 138,516 +0.34(+3.87%)
Nov 25, 2011 8.842 8.928 8.678 8.727 66,712 -0.18(-1.97%)
Nov 23, 2011 8.957 9.005 8.867 8.902 125,036 -0.10(-1.06%)
Nov 22, 2011 9.117 9.117 8.970 8.998 163,744 -0.15(-1.69%)
Nov 21, 2011 9.080 9.197 9.078 9.152 150,516 -0.07(-0.81%)
Nov 18, 2011 9.203 9.285 9.088 9.227 93,664 -0.00(-0.03%)
Nov 17, 2011 9.215 9.307 9.125 9.230 109,780 -0.00(-0.05%)
Nov 16, 2011 9.348 9.490 9.205 9.235 166,140 -0.20(-2.15%)
Nov 15, 2011 9.135 9.480 9.135 9.438 159,852 +0.23(+2.50%)
Nov 14, 2011 9.185 9.300 9.113 9.207 151,632 +0.01(+0.08%)
Nov 11, 2011 8.825 9.248 8.815 9.200 370,172 +0.42(+4.84%)
Nov 10, 2011 8.768 8.828 8.592 8.775 244,232 +0.04(+0.46%)
Nov 09, 2011 8.643 9.135 8.643 8.735 234,956 -0.11(-1.24%)
Nov 08, 2011 8.123 8.973 8.000 8.845 461,432 +0.72(+8.86%)
Nov 07, 2011 8.315 8.315 8.010 8.125 158,964 -0.15(-1.78%)
Nov 04, 2011 8.265 8.348 8.188 8.273 244,264 -0.05(-0.60%)
Nov 03, 2011 8.363 8.505 8.178 8.322 219,884 +0.06(+0.73%)
Nov 02, 2011 8.280 8.287 8.115 8.262 174,260 +0.10(+1.19%)
Nov 01, 2011 8.252 8.385 8.123 8.165 235,916 -0.21(-2.48%)
Oct 31, 2011 8.328 8.457 8.328 8.373 97,160 -0.04(-0.45%)
Oct 28, 2011 8.430 8.524 8.348 8.410 121,080 -0.02(-0.18%)
Oct 27, 2011 8.495 8.505 8.377 8.425 369,384 +0.08(+0.99%)
Oct 26, 2011 8.230 8.365 8.107 8.342 102,184 +0.23(+2.84%)
Oct 25, 2011 8.320 8.320 8.080 8.113 95,292 -0.28(-3.37%)
Oct 24, 2011 8.200 8.430 8.175 8.395 124,692 +0.17(+2.13%)
Oct 21, 2011 8.123 8.240 8.002 8.220 231,720 +0.18(+2.24%)
Oct 20, 2011 8.062 8.095 7.880 8.040 147,860 +0.00(+0.06%)
Oct 19, 2011 8.377 8.377 7.965 8.035 239,524 -0.34(-4.06%)
Oct 18, 2011 8.232 8.475 8.180 8.375 113,124 +0.18(+2.20%)
Oct 17, 2011 8.280 8.322 8.165 8.195 208,604 -0.19(-2.30%)
Oct 14, 2011 8.420 8.498 8.318 8.387 288,180 +0.04(+0.42%)
Oct 13, 2011 8.297 8.410 8.170 8.352 74,372 -0.01(-0.15%)
Oct 12, 2011 8.373 8.425 8.230 8.365 162,120 +0.06(+0.72%)
Oct 11, 2011 8.115 8.338 8.090 8.305 126,020 +0.14(+1.75%)
Oct 10, 2011 7.933 8.168 7.888 8.162 159,368 +0.28(+3.59%)
Oct 07, 2011 8.027 8.027 7.790 7.880 201,088 -0.13(-1.62%)
Oct 06, 2011 7.918 8.025 7.803 8.010 131,680 +0.12(+1.59%)
Oct 05, 2011 7.857 7.940 7.785 7.885 85,392 +0.02(+0.32%)
Oct 04, 2011 7.393 7.883 7.393 7.860 319,768 +0.40(+5.29%)
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.