Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.18 11.22 11.15 11.20 42,354,812 +0.03(+0.23%)
Dec 29, 2011 11.13 11.18 11.10 11.18 47,715,996 +0.08(+0.73%)
Dec 28, 2011 11.13 11.17 11.08 11.10 44,883,568 -0.03(-0.30%)
Dec 27, 2011 11.08 11.17 11.05 11.13 44,261,040 +0.06(+0.57%)
Dec 23, 2011 11.01 11.11 11.01 11.07 48,947,004 +0.21(+1.94%)
Dec 21, 2011 10.80 10.85 10.75 10.85 74,429,912 +0.07(+0.62%)
Dec 20, 2011 10.68 10.80 10.66 10.79 90,315,024 +0.14(+1.32%)
Dec 19, 2011 10.74 10.77 10.61 10.65 51,248,104 -0.04(-0.38%)
Dec 16, 2011 10.58 10.69 10.56 10.69 121,286,000 +0.02(+0.21%)
Dec 15, 2011 10.74 10.75 10.64 10.67 69,665,368 -0.01(-0.07%)
Dec 14, 2011 10.75 10.81 10.66 10.67 61,206,468 -0.09(-0.79%)
Dec 13, 2011 10.77 10.84 10.72 10.76 59,014,220 +0.01(+0.10%)
Dec 12, 2011 10.75 10.77 10.71 10.75 69,445,312 -0.01(-0.07%)
Dec 09, 2011 10.77 10.78 10.67 10.75 65,752,256 +0.06(+0.59%)
Dec 08, 2011 10.83 10.83 10.67 10.69 60,742,444 -0.20(-1.84%)
Dec 07, 2011 10.80 10.89 10.74 10.89 110,108,056 +0.09(+0.79%)
Dec 06, 2011 10.81 10.86 10.77 10.81 45,944,700 +0.01(+0.07%)
Dec 05, 2011 10.81 10.85 10.74 10.80 58,890,068 +0.07(+0.66%)
Dec 02, 2011 10.74 10.79 10.70 10.73 59,835,452 +0.04(+0.42%)
Dec 01, 2011 10.72 10.72 10.62 10.68 58,923,940 -0.05(-0.48%)
Nov 30, 2011 10.58 10.74 10.58 10.74 89,840,104 +0.34(+3.28%)
Nov 29, 2011 10.38 10.48 10.37 10.40 49,050,096 +0.04(+0.39%)
Nov 28, 2011 10.34 10.41 10.28 10.35 65,381,300 +0.20(+1.97%)
Nov 25, 2011 10.19 10.27 10.15 10.15 32,491,360 -0.05(-0.51%)
Nov 23, 2011 10.37 10.38 10.20 10.21 81,593,664 -0.20(-1.89%)
Nov 22, 2011 10.51 10.53 10.37 10.40 100,802,768 -0.10(-0.99%)
Nov 21, 2011 10.52 10.55 10.43 10.51 60,146,148 -0.10(-0.98%)
Nov 18, 2011 10.62 10.65 10.54 10.61 59,602,344 +0.01(+0.10%)
Nov 17, 2011 10.67 10.69 10.53 10.60 74,229,848 -0.06(-0.59%)
Nov 16, 2011 10.79 10.82 10.63 10.66 71,622,872 -0.17(-1.61%)
Nov 15, 2011 10.82 10.88 10.75 10.84 77,398,256 +0.02(+0.21%)
Nov 14, 2011 10.84 10.86 10.76 10.81 59,201,516 -0.09(-0.78%)
Nov 11, 2011 10.89 10.95 10.86 10.90 40,792,772 +0.10(+0.89%)
Nov 10, 2011 10.77 10.87 10.72 10.80 53,641,636 +0.09(+0.86%)
Nov 09, 2011 10.79 10.84 10.67 10.71 73,351,752 -0.20(-1.87%)
Nov 08, 2011 10.86 10.93 10.80 10.91 56,247,500 +0.01(+0.07%)
Nov 07, 2011 10.82 10.91 10.76 10.91 40,513,008 +0.10(+0.96%)
Nov 04, 2011 10.80 10.83 10.72 10.80 49,711,744 -0.10(-0.95%)
Nov 03, 2011 10.85 10.92 10.77 10.91 56,108,392 +0.13(+1.24%)
Nov 02, 2011 10.80 10.86 10.72 10.77 58,737,488 +0.14(+1.32%)
Nov 01, 2011 10.75 10.78 10.60 10.63 85,217,488 -0.23(-2.08%)
Oct 31, 2011 10.91 10.98 10.85 10.86 70,934,144 -0.16(-1.45%)
Oct 28, 2011 10.92 11.04 10.86 11.02 65,684,796 +0.10(+0.92%)
Oct 27, 2011 10.82 10.99 10.76 10.92 101,367,720 +0.27(+2.50%)
Oct 26, 2011 10.63 10.66 10.54 10.65 75,567,256 +0.13(+1.20%)
Oct 25, 2011 10.64 10.69 10.49 10.52 90,993,328 -0.17(-1.63%)
Oct 24, 2011 10.78 10.80 10.66 10.70 65,338,688 -0.09(-0.86%)
Oct 21, 2011 10.84 10.88 10.74 10.79 81,597,448 +0.05(+0.48%)
Oct 20, 2011 10.67 10.76 10.61 10.74 84,664,456 -0.04(-0.34%)
Oct 19, 2011 10.84 10.87 10.72 10.78 53,248,052 -0.04(-0.41%)
Oct 18, 2011 10.76 10.87 10.66 10.82 53,800,416 +0.07(+0.65%)
Oct 17, 2011 10.81 10.88 10.72 10.75 49,908,528 -0.06(-0.51%)
Oct 14, 2011 10.88 10.90 10.73 10.81 64,245,016 +0.03(+0.24%)
Oct 13, 2011 10.68 10.79 10.63 10.78 54,085,568 +0.04(+0.38%)
Oct 12, 2011 10.71 10.83 10.61 10.74 69,911,456 +0.08(+0.76%)
Oct 11, 2011 10.70 10.74 10.64 10.66 59,701,564 -0.15(-1.37%)
Oct 10, 2011 10.68 10.81 10.66 10.81 56,144,412 +0.27(+2.57%)
Oct 07, 2011 10.62 10.64 10.49 10.54 60,442,232 +0.01(+0.11%)
Oct 06, 2011 10.47 10.53 10.43 10.52 59,831,944 +0.04(+0.35%)
Oct 05, 2011 10.37 10.50 10.33 10.49 86,994,320 +0.16(+1.54%)
Oct 04, 2011 10.23 10.35 10.05 10.33 118,765,560 +0.05(+0.53%)
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.