Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.411 8.459 8.302 8.339 3,762,652 -0.25(-2.93%)
Oct 31, 2011 8.556 8.643 8.556 8.591 2,743,563 +0.02(+0.25%)
Oct 28, 2011 8.593 8.619 8.543 8.569 2,236,554 -0.03(-0.35%)
Oct 27, 2011 8.617 8.644 8.558 8.600 2,977,336 +0.17(+2.01%)
Oct 26, 2011 8.428 8.454 8.337 8.430 2,578,937 +0.07(+0.80%)
Oct 25, 2011 8.409 8.411 8.309 8.363 3,045,856 -0.05(-0.62%)
Oct 24, 2011 8.517 8.576 8.391 8.415 5,478,472 -0.06(-0.74%)
Oct 21, 2011 8.506 8.554 8.435 8.478 2,475,454 +0.05(+0.57%)
Oct 20, 2011 8.426 8.448 8.302 8.430 2,441,828 +0.02(+0.28%)
Oct 19, 2011 8.491 8.524 8.365 8.406 2,449,062 -0.07(-0.87%)
Oct 18, 2011 8.287 8.521 8.244 8.480 3,826,640 +0.20(+2.46%)
Oct 17, 2011 8.341 8.357 8.253 8.276 2,601,714 -0.08(-0.93%)
Oct 14, 2011 8.443 8.461 8.266 8.354 3,002,376 +0.00(+0.03%)
Oct 13, 2011 8.383 8.383 8.274 8.352 2,988,567 -0.10(-1.18%)
Oct 12, 2011 8.415 8.520 8.352 8.452 3,153,765 +0.18(+2.20%)
Oct 11, 2011 8.209 8.279 8.192 8.270 1,781,107 -0.01(-0.10%)
Oct 10, 2011 8.209 8.294 8.183 8.279 1,997,359 +0.17(+2.14%)
Oct 07, 2011 8.135 8.196 8.005 8.105 4,677,318 +0.02(+0.24%)
Oct 06, 2011 8.007 8.088 7.981 8.085 4,243,689 +0.11(+1.33%)
Oct 05, 2011 7.923 8.031 7.916 7.979 4,120,112 +0.08(+0.99%)
Oct 04, 2011 7.918 7.973 7.752 7.901 6,531,708 -0.12(-1.51%)
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.