Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.391 9.505 9.361 9.487 2,711,462 +0.13(+1.34%)
Dec 29, 2011 9.270 9.367 9.257 9.361 1,830,405 +0.12(+1.31%)
Dec 28, 2011 9.323 9.377 9.191 9.241 2,193,149 -0.10(-1.12%)
Dec 27, 2011 9.282 9.360 9.229 9.345 1,323,696 +0.07(+0.74%)
Dec 23, 2011 9.279 9.345 9.268 9.277 1,950,905 +0.13(+1.42%)
Dec 21, 2011 9.018 9.161 8.999 9.147 2,896,322 +0.15(+1.62%)
Dec 20, 2011 9.013 9.081 8.981 9.002 1,907,617 +0.10(+1.07%)
Dec 19, 2011 8.920 8.974 8.899 8.906 2,194,515 +0.02(+0.26%)
Dec 16, 2011 8.901 8.965 8.835 8.883 3,412,233 -0.02(-0.20%)
Dec 15, 2011 8.933 9.006 8.881 8.901 3,979,057 +0.05(+0.57%)
Dec 14, 2011 8.952 8.997 8.806 8.851 3,577,207 -0.15(-1.67%)
Dec 13, 2011 9.070 9.115 8.967 9.002 2,868,719 +0.09(+1.00%)
Dec 12, 2011 8.821 8.941 8.777 8.912 2,978,795 +0.04(+0.42%)
Dec 09, 2011 8.852 8.912 8.732 8.874 4,491,192 +0.07(+0.78%)
Dec 08, 2011 8.832 8.866 8.772 8.806 3,579,702 -0.01(-0.15%)
Dec 07, 2011 8.759 8.839 8.697 8.819 3,136,880 +0.04(+0.43%)
Dec 06, 2011 8.795 8.801 8.748 8.781 2,875,758 +0.02(+0.23%)
Dec 05, 2011 8.866 8.874 8.704 8.761 3,333,535 -0.02(-0.28%)
Dec 02, 2011 8.726 8.812 8.690 8.786 3,057,885 +0.09(+1.02%)
Dec 01, 2011 8.675 8.741 8.653 8.697 4,280,069 +0.00(+0.03%)
Nov 30, 2011 8.648 8.699 8.615 8.695 4,165,204 +0.22(+2.62%)
Nov 29, 2011 8.504 8.559 8.446 8.473 2,438,178 +0.02(+0.29%)
Nov 28, 2011 8.486 8.511 8.413 8.448 1,907,585 +0.12(+1.47%)
Nov 25, 2011 8.331 8.384 8.309 8.326 1,238,337 -0.06(-0.77%)
Nov 23, 2011 8.440 8.442 8.333 8.391 3,427,468 -0.12(-1.38%)
Nov 22, 2011 8.415 8.526 8.393 8.508 2,900,782 +0.09(+1.11%)
Nov 21, 2011 8.442 8.457 8.358 8.415 2,365,276 -0.13(-1.56%)
Nov 18, 2011 8.582 8.610 8.508 8.548 2,506,784 +0.00(+0.05%)
Nov 17, 2011 8.624 8.673 8.499 8.544 3,057,069 -0.05(-0.62%)
Nov 16, 2011 8.559 8.690 8.546 8.597 2,503,128 -0.02(-0.26%)
Nov 15, 2011 8.615 8.648 8.564 8.619 2,633,408 -0.04(-0.49%)
Nov 14, 2011 8.686 8.716 8.639 8.661 1,378,736 -0.06(-0.71%)
Nov 11, 2011 8.626 8.746 8.615 8.724 1,881,987 +0.14(+1.63%)
Nov 10, 2011 8.626 8.633 8.466 8.584 2,884,367 +0.01(+0.08%)
Nov 09, 2011 8.628 8.699 8.575 8.577 2,242,988 -0.21(-2.35%)
Nov 08, 2011 8.690 8.786 8.666 8.783 2,175,685 +0.10(+1.12%)
Nov 07, 2011 8.595 8.706 8.577 8.686 1,598,891 +0.09(+1.06%)
Nov 04, 2011 8.613 8.637 8.510 8.595 2,590,372 -0.09(-1.05%)
Nov 03, 2011 8.732 8.739 8.619 8.686 2,247,964 +0.02(+0.26%)
Nov 02, 2011 8.644 8.699 8.602 8.664 2,174,049 +0.13(+1.56%)
Nov 01, 2011 8.604 8.653 8.493 8.531 3,678,273 -0.26(-2.93%)
Oct 31, 2011 8.752 8.841 8.752 8.788 2,682,037 +0.02(+0.25%)
Oct 28, 2011 8.790 8.817 8.739 8.766 2,186,399 -0.03(-0.35%)
Oct 27, 2011 8.815 8.842 8.755 8.797 2,910,568 +0.17(+2.01%)
Oct 26, 2011 8.622 8.648 8.528 8.624 2,521,103 +0.07(+0.80%)
Oct 25, 2011 8.602 8.604 8.499 8.555 2,977,551 -0.05(-0.62%)
Oct 24, 2011 8.712 8.772 8.584 8.608 5,355,615 -0.06(-0.74%)
Oct 21, 2011 8.701 8.750 8.628 8.673 2,419,941 +0.05(+0.57%)
Oct 20, 2011 8.619 8.641 8.493 8.624 2,387,069 +0.02(+0.28%)
Oct 19, 2011 8.686 8.719 8.557 8.599 2,394,141 -0.08(-0.87%)
Oct 18, 2011 8.477 8.717 8.433 8.675 3,740,826 +0.21(+2.46%)
Oct 17, 2011 8.533 8.548 8.442 8.466 2,543,370 -0.08(-0.93%)
Oct 14, 2011 8.637 8.655 8.455 8.546 2,935,047 +0.00(+0.03%)
Oct 13, 2011 8.575 8.575 8.464 8.544 2,921,548 -0.10(-1.18%)
Oct 12, 2011 8.608 8.716 8.544 8.646 3,083,040 +0.19(+2.20%)
Oct 11, 2011 8.397 8.468 8.380 8.460 1,741,165 -0.01(-0.10%)
Oct 10, 2011 8.397 8.484 8.371 8.468 1,952,568 +0.18(+2.14%)
Oct 07, 2011 8.322 8.384 8.189 8.291 4,572,427 +0.02(+0.24%)
Oct 06, 2011 8.191 8.273 8.164 8.271 4,148,522 +0.11(+1.33%)
Oct 05, 2011 8.105 8.216 8.098 8.162 4,027,717 +0.08(+0.99%)
Oct 04, 2011 8.100 8.156 7.929 8.082 6,385,232 -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.