Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.049 9.094 8.969 9.080 2,213,614 +0.07(+0.79%)
Jan 30, 2012 8.942 9.018 8.875 9.009 4,191,920 +0.02(+0.17%)
Jan 27, 2012 8.940 9.056 8.902 8.993 3,106,521 +0.05(+0.60%)
Jan 26, 2012 9.116 9.125 8.927 8.940 5,270,197 -0.14(-1.54%)
Jan 25, 2012 9.111 9.120 9.002 9.080 3,531,518 -0.09(-0.99%)
Jan 24, 2012 9.200 9.220 9.125 9.171 1,789,955 -0.06(-0.67%)
Jan 23, 2012 9.321 9.343 9.196 9.234 2,533,420 -0.03(-0.29%)
Jan 20, 2012 9.229 9.274 9.198 9.260 1,666,489 +0.00(+0.05%)
Jan 19, 2012 9.336 9.341 9.220 9.256 2,562,999 -0.05(-0.55%)
Jan 18, 2012 9.249 9.347 9.243 9.307 1,744,658 +0.04(+0.48%)
Jan 17, 2012 9.269 9.332 9.209 9.263 1,905,159 +0.04(+0.43%)
Jan 13, 2012 9.198 9.249 9.125 9.223 2,160,144 -0.04(-0.46%)
Jan 12, 2012 9.225 9.276 9.156 9.265 1,867,164 +0.08(+0.87%)
Jan 11, 2012 9.154 9.205 9.116 9.185 2,177,124 +0.03(+0.29%)
Jan 10, 2012 9.180 9.245 9.151 9.158 2,810,871 +0.03(+0.37%)
Jan 09, 2012 9.074 9.143 9.031 9.125 2,400,733 +0.06(+0.69%)
Jan 06, 2012 9.236 9.236 9.047 9.062 3,896,841 -0.21(-2.28%)
Jan 05, 2012 9.245 9.318 9.136 9.274 3,851,171 -0.02(-0.19%)
Jan 04, 2012 9.267 9.325 9.198 9.292 5,777,777 +0.02(+0.19%)
Dec 30, 2011 9.180 9.292 9.151 9.274 2,773,662 +0.12(+1.34%)
Dec 29, 2011 9.062 9.157 9.049 9.151 1,872,394 +0.12(+1.31%)
Dec 28, 2011 9.114 9.167 8.985 9.033 2,243,459 -0.10(-1.12%)
Dec 27, 2011 9.074 9.150 9.022 9.136 1,354,061 +0.07(+0.74%)
Dec 23, 2011 9.071 9.136 9.060 9.069 1,995,658 +0.13(+1.42%)
Dec 21, 2011 8.815 8.956 8.798 8.942 2,962,762 +0.14(+1.62%)
Dec 20, 2011 8.811 8.878 8.780 8.800 1,951,377 +0.09(+1.07%)
Dec 19, 2011 8.720 8.773 8.700 8.706 2,244,856 +0.02(+0.26%)
Dec 16, 2011 8.702 8.764 8.637 8.684 3,490,508 -0.02(-0.20%)
Dec 15, 2011 8.733 8.804 8.682 8.702 4,070,336 +0.05(+0.57%)
Dec 14, 2011 8.751 8.795 8.608 8.653 3,659,267 -0.15(-1.67%)
Dec 13, 2011 8.867 8.911 8.766 8.800 2,934,527 +0.09(+1.00%)
Dec 12, 2011 8.623 8.741 8.580 8.712 3,047,128 +0.04(+0.42%)
Dec 09, 2011 8.654 8.712 8.537 8.675 4,594,219 +0.07(+0.78%)
Dec 08, 2011 8.634 8.667 8.576 8.608 3,661,820 -0.01(-0.15%)
Dec 07, 2011 8.563 8.641 8.502 8.621 3,208,840 +0.04(+0.43%)
Dec 06, 2011 8.597 8.604 8.552 8.584 2,941,727 +0.02(+0.23%)
Dec 05, 2011 8.667 8.675 8.508 8.565 3,410,006 -0.02(-0.28%)
Dec 02, 2011 8.530 8.615 8.495 8.589 3,128,032 +0.09(+1.02%)
Dec 01, 2011 8.480 8.545 8.459 8.502 4,378,252 +0.00(+0.03%)
Nov 30, 2011 8.454 8.504 8.422 8.500 4,260,753 +0.22(+2.62%)
Nov 29, 2011 8.313 8.367 8.257 8.283 2,494,109 +0.02(+0.29%)
Nov 28, 2011 8.296 8.320 8.224 8.259 1,951,344 +0.12(+1.47%)
Nov 25, 2011 8.144 8.196 8.122 8.140 1,266,744 -0.06(-0.77%)
Nov 23, 2011 8.250 8.253 8.146 8.203 3,506,093 -0.11(-1.38%)
Nov 22, 2011 8.226 8.335 8.205 8.318 2,967,326 +0.09(+1.11%)
Nov 21, 2011 8.253 8.268 8.170 8.226 2,419,535 -0.13(-1.56%)
Nov 18, 2011 8.389 8.417 8.318 8.357 2,564,289 +0.00(+0.05%)
Nov 17, 2011 8.430 8.478 8.309 8.352 3,127,198 -0.05(-0.62%)
Nov 16, 2011 8.367 8.495 8.354 8.404 2,560,550 -0.02(-0.26%)
Nov 15, 2011 8.422 8.454 8.372 8.426 2,693,818 -0.04(-0.49%)
Nov 14, 2011 8.491 8.520 8.446 8.467 1,410,364 -0.06(-0.71%)
Nov 11, 2011 8.433 8.550 8.422 8.528 1,925,160 +0.14(+1.63%)
Nov 10, 2011 8.433 8.439 8.276 8.391 2,950,533 +0.01(+0.08%)
Nov 09, 2011 8.435 8.504 8.383 8.385 2,294,442 -0.20(-2.35%)
Nov 08, 2011 8.495 8.589 8.472 8.587 2,225,594 +0.10(+1.12%)
Nov 07, 2011 8.402 8.511 8.385 8.491 1,635,570 +0.09(+1.06%)
Nov 04, 2011 8.420 8.443 8.319 8.402 2,649,795 -0.09(-1.05%)
Nov 03, 2011 8.537 8.543 8.426 8.491 2,299,532 +0.02(+0.26%)
Nov 02, 2011 8.450 8.504 8.409 8.469 2,223,921 +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.