Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.84 12.01 11.62 11.91 21,513 -0.05(-0.39%)
Dec 29, 2011 11.47 12.01 11.47 11.95 31,851 +0.49(+4.23%)
Dec 28, 2011 12.59 12.91 11.27 11.47 16,905 -1.16(-9.18%)
Dec 27, 2011 12.62 12.63 12.45 12.63 13,324 -0.13(-0.98%)
Dec 23, 2011 13.31 13.31 12.62 12.75 36,687 -0.85(-6.27%)
Dec 21, 2011 13.54 13.74 13.45 13.60 47,417 +0.04(+0.29%)
Dec 20, 2011 13.38 13.56 13.24 13.56 121,593 +0.38(+2.91%)
Dec 19, 2011 13.29 13.35 12.92 13.18 91,235 -0.05(-0.35%)
Dec 16, 2011 12.64 13.23 12.64 13.23 113,156 +0.66(+5.23%)
Dec 15, 2011 12.14 12.57 11.81 12.57 43,914 +0.43(+3.55%)
Dec 14, 2011 11.19 12.14 11.19 12.14 74,959 +0.99(+8.84%)
Dec 13, 2011 11.58 12.43 11.08 11.15 52,035 -0.23(-2.06%)
Dec 12, 2011 11.08 11.55 11.08 11.39 25,381 +0.01(+0.07%)
Dec 09, 2011 10.94 11.51 10.79 11.38 28,738 +0.56(+5.21%)
Dec 08, 2011 11.26 11.48 10.82 10.82 18,986 -0.62(-5.41%)
Dec 07, 2011 11.29 11.48 11.23 11.44 16,909 +0.04(+0.34%)
Dec 06, 2011 11.15 11.54 10.95 11.40 44,664 +0.24(+2.17%)
Dec 05, 2011 11.08 11.72 10.81 11.15 44,480 +0.20(+1.79%)
Dec 02, 2011 10.90 10.96 10.52 10.96 30,327 +0.26(+2.41%)
Dec 01, 2011 10.76 10.88 10.43 10.70 62,647 -0.26(-2.36%)
Nov 30, 2011 9.268 10.96 9.268 10.96 95,645 +1.71(+18.44%)
Nov 29, 2011 9.620 9.643 9.150 9.252 57,988 -0.37(-3.82%)
Nov 28, 2011 9.440 9.628 9.041 9.620 37,240 +0.62(+6.87%)
Nov 25, 2011 9.049 9.103 8.962 9.002 9,262 -0.15(-1.63%)
Nov 23, 2011 8.986 9.307 8.626 9.150 43,177 +0.16(+1.74%)
Nov 22, 2011 9.064 9.456 8.947 8.994 51,507 -0.10(-1.12%)
Nov 21, 2011 9.346 9.612 9.009 9.096 29,528 -0.24(-2.60%)
Nov 18, 2011 9.096 9.667 8.912 9.338 47,503 +0.16(+1.71%)
Nov 17, 2011 9.362 9.761 8.869 9.182 37,715 -0.20(-2.17%)
Nov 16, 2011 9.416 9.964 9.197 9.385 35,670 -0.34(-3.54%)
Nov 15, 2011 9.534 9.777 9.393 9.730 37,749 +0.22(+2.30%)
Nov 14, 2011 9.299 9.761 9.197 9.510 23,057 +0.01(+0.08%)
Nov 11, 2011 8.931 9.503 8.931 9.503 17,181 +0.58(+6.49%)
Nov 10, 2011 8.994 9.119 8.391 8.923 84,474 +0.17(+1.97%)
Nov 09, 2011 8.626 9.276 8.328 8.751 48,417 -0.20(-2.19%)
Nov 08, 2011 9.323 9.651 8.211 8.947 78,930 -0.24(-2.64%)
Nov 07, 2011 9.221 9.463 8.955 9.189 39,237 -0.03(-0.34%)
Nov 04, 2011 9.252 9.315 9.017 9.221 19,170 -0.27(-2.89%)
Nov 03, 2011 10.02 10.33 9.002 9.495 59,316 -0.49(-4.86%)
Nov 02, 2011 10.10 10.30 9.788 9.980 16,569 +0.05(+0.55%)
Nov 01, 2011 10.03 10.35 9.925 9.925 26,246 -0.72(-6.76%)
Oct 31, 2011 10.47 10.76 10.47 10.65 15,819 -0.19(-1.73%)
Oct 28, 2011 10.87 10.96 10.58 10.83 25,131 -0.28(-2.54%)
Oct 27, 2011 9.221 11.12 8.916 11.12 48,139 +1.78(+19.03%)
Oct 26, 2011 8.970 9.393 8.790 9.338 24,235 +0.63(+7.28%)
Oct 25, 2011 8.869 8.994 8.657 8.704 12,964 -0.19(-2.11%)
Oct 24, 2011 8.970 8.994 8.782 8.892 17,904 +0.09(+1.07%)
Oct 21, 2011 8.790 8.986 8.422 8.798 48,283 +0.25(+2.93%)
Oct 20, 2011 8.649 8.649 8.485 8.548 8,063 -0.02(-0.27%)
Oct 19, 2011 8.798 8.806 8.540 8.571 32,154 -0.15(-1.71%)
Oct 18, 2011 8.078 8.837 8.078 8.720 213,587 +0.99(+12.87%)
Oct 17, 2011 7.874 7.968 7.718 7.726 14,831 -0.28(-3.52%)
Oct 14, 2011 7.945 8.008 7.781 8.008 28,693 +0.11(+1.39%)
Oct 13, 2011 7.874 7.984 7.796 7.898 9,133 -0.09(-1.18%)
Oct 12, 2011 7.921 8.062 7.765 7.992 29,604 +0.00(+0.00%)
Oct 11, 2011 7.984 8.047 7.843 7.992 10,369 -0.05(-0.58%)
Oct 10, 2011 7.827 8.039 7.624 8.039 18,975 +0.21(+2.70%)
Oct 07, 2011 8.054 8.054 7.702 7.827 11,043 -0.22(-2.72%)
Oct 06, 2011 8.031 8.062 7.514 8.047 20,305 -0.03(-0.39%)
Oct 05, 2011 8.039 8.211 7.890 8.078 12,675 +0.05(+0.68%)
Oct 04, 2011 7.327 8.422 7.327 8.023 45,783 +0.70(+9.51%)
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.