Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.63 13.66 13.36 13.51 6,052,396 +0.01(+0.09%)
Jan 30, 2012 13.56 13.68 13.49 13.50 9,066,106 -0.26(-1.91%)
Jan 27, 2012 13.56 13.95 13.56 13.76 9,427,779 +0.13(+0.92%)
Jan 26, 2012 13.41 13.77 13.41 13.63 8,046,195 +0.37(+2.80%)
Jan 25, 2012 13.38 13.38 13.22 13.26 6,620,862 -0.14(-1.03%)
Jan 24, 2012 13.24 13.42 13.24 13.40 5,282,199 -0.01(-0.04%)
Jan 23, 2012 13.44 13.52 13.32 13.41 5,034,049 -0.02(-0.18%)
Jan 20, 2012 13.26 13.44 13.19 13.43 6,584,485 +0.16(+1.22%)
Jan 19, 2012 13.23 13.37 13.20 13.27 6,256,237 +0.12(+0.91%)
Jan 18, 2012 12.90 13.17 12.82 13.15 5,475,398 +0.20(+1.57%)
Jan 17, 2012 13.20 13.29 12.89 12.95 4,681,538 +0.01(+0.05%)
Jan 13, 2012 12.87 12.96 12.56 12.94 6,147,249 -0.06(-0.46%)
Jan 12, 2012 12.83 13.17 12.83 13.00 10,805,738 +0.26(+2.02%)
Jan 11, 2012 12.86 12.88 12.68 12.74 9,144,571 -0.20(-1.53%)
Jan 10, 2012 12.74 13.02 12.72 12.94 7,732,318 +0.44(+3.50%)
Jan 09, 2012 12.47 12.56 12.41 12.50 4,145,927 +0.07(+0.58%)
Jan 06, 2012 12.45 12.62 12.31 12.43 6,099,870 +0.12(+0.97%)
Jan 05, 2012 12.04 12.34 11.92 12.31 9,461,550 +0.13(+1.08%)
Jan 04, 2012 12.21 12.25 12.07 12.18 7,419,950 +0.16(+1.29%)
Dec 30, 2011 11.99 12.09 11.98 12.02 2,392,024 -0.01(-0.05%)
Dec 29, 2011 11.84 12.09 11.77 12.03 3,909,128 +0.26(+2.19%)
Dec 28, 2011 12.07 12.07 11.76 11.77 3,275,629 -0.26(-2.14%)
Dec 27, 2011 12.02 12.18 11.99 12.03 2,164,279 -0.07(-0.59%)
Dec 23, 2011 12.00 12.13 11.90 12.10 3,167,701 +0.34(+2.85%)
Dec 21, 2011 11.73 11.86 11.55 11.77 6,593,721 +0.04(+0.31%)
Dec 20, 2011 11.47 11.75 11.47 11.73 6,546,549 +0.56(+4.98%)
Dec 19, 2011 11.57 11.59 11.10 11.17 8,022,622 -0.34(-2.96%)
Dec 16, 2011 11.50 11.67 11.40 11.52 10,437,725 +0.12(+1.05%)
Dec 15, 2011 11.64 11.64 11.38 11.40 5,691,174 -0.04(-0.37%)
Dec 14, 2011 11.44 11.58 11.34 11.44 8,142,262 -0.13(-1.09%)
Dec 13, 2011 12.11 12.17 11.37 11.56 10,715,497 -0.42(-3.50%)
Dec 12, 2011 12.19 12.19 11.84 11.98 6,253,421 -0.45(-3.66%)
Dec 09, 2011 12.15 12.47 12.12 12.44 7,205,576 +0.37(+3.02%)
Dec 08, 2011 12.40 12.46 12.02 12.07 6,569,370 -0.47(-3.77%)
Dec 07, 2011 12.23 12.60 12.13 12.55 4,849,143 +0.17(+1.40%)
Dec 06, 2011 12.37 12.50 12.25 12.37 5,258,159 -0.02(-0.19%)
Dec 05, 2011 12.42 12.53 12.22 12.40 6,297,018 +0.26(+2.12%)
Dec 02, 2011 12.28 12.57 12.03 12.14 10,394,882 +0.03(+0.25%)
Dec 01, 2011 12.01 12.18 11.88 12.11 5,273,259 -0.01(-0.10%)
Nov 30, 2011 11.90 12.17 11.82 12.12 10,911,753 +0.77(+6.75%)
Nov 29, 2011 11.33 11.43 11.19 11.35 6,067,303 +0.07(+0.58%)
Nov 28, 2011 11.20 11.54 11.17 11.29 8,997,935 +0.57(+5.30%)
Nov 25, 2011 10.64 10.88 10.60 10.72 2,775,341 +0.07(+0.62%)
Nov 23, 2011 10.73 10.91 10.65 10.65 8,726,191 -0.26(-2.36%)
Nov 22, 2011 11.07 11.20 10.90 10.91 9,813,658 -0.25(-2.20%)
Nov 21, 2011 11.34 11.38 11.01 11.16 10,025,787 -0.45(-3.87%)
Nov 18, 2011 11.65 11.75 11.52 11.61 5,681,923 +0.05(+0.47%)
Nov 17, 2011 11.74 11.82 11.40 11.55 9,693,567 -0.23(-1.93%)
Nov 16, 2011 11.89 12.13 11.77 11.78 7,110,522 -0.28(-2.32%)
Nov 15, 2011 11.85 12.15 11.80 12.06 6,075,367 +0.10(+0.85%)
Nov 14, 2011 11.99 12.07 11.76 11.96 9,221,847 -0.14(-1.18%)
Nov 11, 2011 11.99 12.20 11.96 12.10 6,197,674 +0.36(+3.04%)
Nov 10, 2011 11.66 11.86 11.49 11.74 9,723,898 +0.48(+4.22%)
Nov 09, 2011 11.67 11.68 11.22 11.27 9,668,218 -0.80(-6.61%)
Nov 08, 2011 12.01 12.17 11.80 12.06 10,841,582 +0.19(+1.60%)
Nov 07, 2011 11.93 12.05 11.62 11.87 7,691,948 -0.04(-0.35%)
Nov 04, 2011 11.99 12.07 11.76 11.92 7,313,741 -0.25(-2.05%)
Nov 03, 2011 11.97 12.24 11.52 12.17 11,296,161 +0.52(+4.44%)
Nov 02, 2011 11.54 11.77 11.40 11.65 7,924,172 +0.45(+4.04%)
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.