Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.94 13.14 12.85 13.00 8,435,868 +0.10(+0.80%)
Jan 30, 2012 12.88 12.94 12.69 12.90 5,966,324 -0.07(-0.53%)
Jan 27, 2012 12.83 13.01 12.79 12.96 5,332,647 +0.10(+0.80%)
Jan 26, 2012 13.03 13.13 12.79 12.86 6,903,142 -0.15(-1.16%)
Jan 25, 2012 12.75 13.05 12.71 13.01 7,460,285 +0.25(+1.99%)
Jan 24, 2012 12.70 12.78 12.60 12.76 7,164,032 -0.03(-0.27%)
Jan 23, 2012 12.75 12.88 12.64 12.79 7,861,925 +0.03(+0.27%)
Jan 20, 2012 13.30 13.31 12.62 12.76 16,031,624 -0.51(-3.82%)
Jan 19, 2012 12.79 13.47 12.74 13.27 27,576,984 +0.50(+3.92%)
Jan 18, 2012 12.49 12.79 12.44 12.77 7,688,671 +0.26(+2.08%)
Jan 17, 2012 12.76 12.81 12.49 12.51 4,826,641 +0.00(+0.00%)
Jan 13, 2012 12.34 12.60 12.32 12.51 4,035,160 +0.08(+0.66%)
Jan 12, 2012 12.33 12.46 12.20 12.42 5,565,205 +0.14(+1.12%)
Jan 11, 2012 12.36 12.40 12.19 12.29 5,659,895 -0.14(-1.10%)
Jan 10, 2012 12.49 12.49 12.28 12.42 7,009,583 +0.05(+0.44%)
Jan 09, 2012 12.31 12.39 12.16 12.37 7,154,843 +0.04(+0.33%)
Jan 06, 2012 12.46 12.57 12.31 12.33 6,689,145 -0.18(-1.48%)
Jan 05, 2012 12.54 12.68 12.16 12.51 14,214,534 -0.42(-3.23%)
Jan 04, 2012 12.66 13.04 12.66 12.93 9,524,932 +0.23(+1.78%)
Dec 30, 2011 12.89 12.89 12.68 12.70 4,449,525 -0.11(-0.84%)
Dec 29, 2011 12.88 12.91 12.76 12.81 3,445,432 -0.05(-0.42%)
Dec 28, 2011 13.04 13.06 12.84 12.87 4,185,038 -0.11(-0.84%)
Dec 27, 2011 12.75 13.00 12.71 12.98 7,300,950 +0.31(+2.42%)
Dec 23, 2011 12.70 12.74 12.61 12.67 3,918,015 +0.07(+0.54%)
Dec 21, 2011 12.53 12.63 12.35 12.60 4,049,481 +0.08(+0.65%)
Dec 20, 2011 12.23 12.55 12.20 12.52 4,728,430 +0.43(+3.55%)
Dec 19, 2011 12.52 12.55 12.06 12.09 5,506,643 -0.37(-2.95%)
Dec 16, 2011 12.62 12.74 12.42 12.46 7,624,636 -0.04(-0.33%)
Dec 15, 2011 12.59 12.64 12.49 12.50 5,087,511 +0.03(+0.27%)
Dec 14, 2011 12.40 12.59 12.31 12.47 6,382,897 -0.05(-0.38%)
Dec 13, 2011 12.93 12.93 12.44 12.51 5,143,144 -0.28(-2.18%)
Dec 12, 2011 12.70 12.81 12.57 12.79 4,940,471 -0.04(-0.32%)
Dec 09, 2011 12.70 12.87 12.62 12.83 4,082,357 +0.18(+1.40%)
Dec 08, 2011 13.00 13.00 12.64 12.66 5,478,363 -0.31(-2.41%)
Dec 07, 2011 12.87 13.06 12.77 12.97 6,295,427 +0.13(+1.01%)
Dec 06, 2011 13.00 13.00 12.72 12.84 7,178,166 -0.12(-0.95%)
Dec 05, 2011 12.91 13.11 12.81 12.96 7,089,962 +0.23(+1.82%)
Dec 02, 2011 12.88 12.96 12.73 12.73 6,835,462 -0.07(-0.58%)
Dec 01, 2011 12.65 12.87 12.57 12.81 6,372,017 +0.08(+0.64%)
Nov 30, 2011 12.62 12.77 12.55 12.72 8,724,533 +0.49(+4.01%)
Nov 29, 2011 12.26 12.46 12.13 12.23 8,809,131 -0.01(-0.11%)
Nov 28, 2011 12.40 12.42 12.14 12.25 9,864,554 +0.25(+2.10%)
Nov 25, 2011 12.09 12.22 12.00 12.00 2,679,521 -0.12(-1.01%)
Nov 23, 2011 12.25 12.31 12.12 12.12 6,010,859 -0.22(-1.82%)
Nov 22, 2011 12.53 12.60 12.29 12.34 8,098,796 -0.25(-1.95%)
Nov 21, 2011 12.59 12.72 12.29 12.59 9,682,554 -0.18(-1.44%)
Nov 18, 2011 13.21 13.26 12.52 12.77 19,191,274 -0.33(-2.55%)
Nov 17, 2011 13.27 13.40 12.94 13.11 9,581,185 -0.16(-1.18%)
Nov 16, 2011 13.50 13.69 13.26 13.26 9,847,494 -0.46(-3.33%)
Nov 15, 2011 13.62 13.79 13.58 13.72 7,228,759 -0.01(-0.10%)
Nov 14, 2011 13.78 13.88 13.65 13.73 6,461,186 -0.11(-0.79%)
Nov 11, 2011 13.56 13.89 13.53 13.84 9,868,914 +0.44(+3.30%)
Nov 10, 2011 13.34 13.53 13.30 13.40 7,134,944 +0.15(+1.13%)
Nov 09, 2011 13.35 13.62 13.21 13.25 9,071,387 -0.36(-2.65%)
Nov 08, 2011 13.56 13.66 13.28 13.61 9,762,037 +0.06(+0.45%)
Nov 07, 2011 13.21 13.68 13.21 13.55 11,697,318 +0.17(+1.27%)
Nov 04, 2011 13.25 13.54 13.19 13.38 8,743,386 -0.04(-0.30%)
Nov 03, 2011 13.29 13.49 12.89 13.42 15,375,691 +0.52(+4.01%)
Nov 02, 2011 13.19 13.19 12.70 12.90 9,385,356 +0.26(+2.05%)
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.