Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.060 9.105 8.980 9.092 2,210,837 +0.07(+0.79%)
Jan 30, 2012 8.953 9.029 8.887 9.020 4,186,661 +0.02(+0.17%)
Jan 27, 2012 8.951 9.067 8.913 9.005 3,102,624 +0.05(+0.60%)
Jan 26, 2012 9.127 9.136 8.938 8.951 5,263,586 -0.14(-1.54%)
Jan 25, 2012 9.123 9.132 9.014 9.092 3,527,088 -0.09(-0.99%)
Jan 24, 2012 9.212 9.232 9.136 9.183 1,787,710 -0.06(-0.67%)
Jan 23, 2012 9.332 9.355 9.207 9.245 2,530,242 -0.03(-0.29%)
Jan 20, 2012 9.241 9.285 9.210 9.272 1,664,398 +0.00(+0.05%)
Jan 19, 2012 9.348 9.352 9.232 9.268 2,559,784 -0.05(-0.55%)
Jan 18, 2012 9.261 9.359 9.254 9.319 1,742,470 +0.04(+0.48%)
Jan 17, 2012 9.281 9.343 9.221 9.274 1,902,769 +0.04(+0.43%)
Jan 13, 2012 9.210 9.261 9.136 9.234 2,157,434 -0.04(-0.46%)
Jan 12, 2012 9.236 9.288 9.168 9.277 1,864,821 +0.08(+0.87%)
Jan 11, 2012 9.165 9.216 9.127 9.196 2,174,393 +0.03(+0.29%)
Jan 10, 2012 9.192 9.257 9.163 9.170 2,807,345 +0.03(+0.37%)
Jan 09, 2012 9.085 9.154 9.042 9.136 2,397,721 +0.06(+0.69%)
Jan 06, 2012 9.248 9.248 9.058 9.074 3,891,952 -0.21(-2.28%)
Jan 05, 2012 9.257 9.330 9.147 9.285 3,846,340 -0.02(-0.19%)
Jan 04, 2012 9.279 9.337 9.209 9.303 5,770,529 +0.02(+0.19%)
Dec 30, 2011 9.192 9.303 9.163 9.285 2,770,183 +0.12(+1.34%)
Dec 29, 2011 9.074 9.169 9.060 9.163 1,870,045 +0.12(+1.31%)
Dec 28, 2011 9.125 9.179 8.996 9.045 2,240,644 -0.10(-1.12%)
Dec 27, 2011 9.085 9.161 9.034 9.147 1,352,363 +0.07(+0.74%)
Dec 23, 2011 9.083 9.147 9.072 9.080 1,993,155 +0.13(+1.42%)
Dec 21, 2011 8.826 8.967 8.809 8.953 2,959,046 +0.14(+1.62%)
Dec 20, 2011 8.822 8.889 8.791 8.811 1,948,929 +0.09(+1.07%)
Dec 19, 2011 8.731 8.784 8.711 8.717 2,242,040 +0.02(+0.26%)
Dec 16, 2011 8.713 8.775 8.647 8.695 3,486,130 -0.02(-0.20%)
Dec 15, 2011 8.744 8.815 8.693 8.713 4,065,230 +0.05(+0.57%)
Dec 14, 2011 8.762 8.806 8.619 8.664 3,654,677 -0.15(-1.67%)
Dec 13, 2011 8.878 8.922 8.777 8.811 2,930,845 +0.09(+1.00%)
Dec 12, 2011 8.634 8.751 8.591 8.723 3,043,305 +0.04(+0.43%)
Dec 09, 2011 8.665 8.723 8.547 8.686 4,588,455 +0.07(+0.78%)
Dec 08, 2011 8.645 8.678 8.586 8.619 3,657,226 -0.01(-0.15%)
Dec 07, 2011 8.573 8.652 8.513 8.632 3,204,814 +0.04(+0.43%)
Dec 06, 2011 8.608 8.615 8.563 8.595 2,938,037 +0.02(+0.23%)
Dec 05, 2011 8.678 8.686 8.519 8.576 3,405,728 -0.02(-0.28%)
Dec 02, 2011 8.541 8.626 8.506 8.599 3,124,108 +0.09(+1.02%)
Dec 01, 2011 8.491 8.556 8.469 8.513 4,372,760 +0.00(+0.03%)
Nov 30, 2011 8.465 8.515 8.432 8.510 4,255,408 +0.22(+2.62%)
Nov 29, 2011 8.324 8.377 8.267 8.293 2,490,980 +0.02(+0.29%)
Nov 28, 2011 8.306 8.330 8.235 8.269 1,948,896 +0.12(+1.47%)
Nov 25, 2011 8.154 8.206 8.133 8.150 1,265,155 -0.06(-0.77%)
Nov 23, 2011 8.261 8.263 8.156 8.213 3,501,695 -0.12(-1.38%)
Nov 22, 2011 8.237 8.345 8.215 8.328 2,963,603 +0.09(+1.11%)
Nov 21, 2011 8.263 8.278 8.180 8.237 2,416,500 -0.13(-1.56%)
Nov 18, 2011 8.400 8.428 8.328 8.367 2,561,072 +0.00(+0.05%)
Nov 17, 2011 8.441 8.489 8.319 8.363 3,123,275 -0.05(-0.62%)
Nov 16, 2011 8.378 8.506 8.365 8.415 2,557,337 -0.02(-0.26%)
Nov 15, 2011 8.432 8.465 8.382 8.437 2,690,438 -0.04(-0.49%)
Nov 14, 2011 8.502 8.531 8.456 8.478 1,408,594 -0.06(-0.71%)
Nov 11, 2011 8.443 8.560 8.432 8.539 1,922,745 +0.14(+1.63%)
Nov 10, 2011 8.443 8.450 8.287 8.402 2,946,832 +0.01(+0.08%)
Nov 09, 2011 8.445 8.515 8.393 8.395 2,291,563 -0.20(-2.35%)
Nov 08, 2011 8.506 8.599 8.482 8.597 2,222,802 +0.10(+1.12%)
Nov 07, 2011 8.413 8.521 8.395 8.502 1,633,518 +0.09(+1.06%)
Nov 04, 2011 8.430 8.454 8.329 8.413 2,646,470 -0.09(-1.05%)
Nov 03, 2011 8.547 8.554 8.437 8.502 2,296,647 +0.02(+0.26%)
Nov 02, 2011 8.460 8.515 8.419 8.480 2,221,131 +0.13(+1.56%)
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.