Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.07 15.35 14.87 15.10 3,480,068 +0.79(+5.53%)
Nov 29, 2011 14.16 14.43 14.07 14.31 1,928,934 +0.26(+1.85%)
Nov 28, 2011 14.04 14.32 13.91 14.05 3,180,745 +0.54(+4.02%)
Nov 25, 2011 13.63 13.88 13.50 13.51 1,416,052 -0.14(-1.03%)
Nov 23, 2011 13.86 13.99 13.50 13.65 3,513,399 -0.42(-3.01%)
Nov 22, 2011 13.88 14.22 13.72 14.08 3,801,033 +0.17(+1.23%)
Nov 21, 2011 13.84 13.97 13.73 13.90 3,723,869 -0.26(-1.85%)
Nov 18, 2011 14.08 14.37 13.97 14.17 2,357,153 +0.16(+1.17%)
Nov 17, 2011 14.39 14.39 13.88 14.00 3,978,768 -0.39(-2.73%)
Nov 16, 2011 13.97 14.86 13.93 14.39 4,855,172 +0.24(+1.70%)
Nov 15, 2011 13.98 14.25 13.85 14.15 1,807,057 +0.09(+0.64%)
Nov 14, 2011 14.00 14.20 13.90 14.06 2,163,954 +0.02(+0.12%)
Nov 11, 2011 13.86 14.07 13.79 14.05 3,642,039 +0.44(+3.20%)
Nov 10, 2011 13.89 13.89 13.50 13.61 2,755,121 -0.03(-0.21%)
Nov 09, 2011 13.99 14.08 13.53 13.64 2,353,451 -0.86(-5.90%)
Nov 08, 2011 14.48 14.54 13.98 14.49 2,438,266 +0.14(+0.95%)
Nov 07, 2011 14.42 14.62 14.04 14.36 2,902,447 -0.20(-1.39%)
Nov 04, 2011 13.93 14.62 13.85 14.56 4,557,813 +0.44(+3.12%)
Nov 03, 2011 13.64 14.21 13.35 14.12 2,806,979 +0.56(+4.11%)
Nov 02, 2011 13.34 14.10 12.95 13.56 6,825,328 +1.25(+10.12%)
Nov 01, 2011 12.33 12.75 12.15 12.32 4,305,500 -0.69(-5.33%)
Oct 31, 2011 13.44 13.44 13.00 13.01 2,079,198 -0.66(-4.86%)
Oct 28, 2011 13.46 13.85 13.29 13.68 2,803,646 +0.22(+1.66%)
Oct 27, 2011 13.10 13.71 13.10 13.45 3,996,183 +0.84(+6.65%)
Oct 26, 2011 12.72 12.82 12.36 12.61 2,360,989 +0.05(+0.40%)
Oct 25, 2011 13.09 13.12 12.52 12.56 2,469,040 -0.64(-4.85%)
Oct 24, 2011 12.66 13.31 12.62 13.20 1,839,943 +0.63(+4.98%)
Oct 21, 2011 12.63 12.80 12.44 12.58 1,615,248 +0.13(+1.07%)
Oct 20, 2011 12.34 12.49 12.01 12.44 1,697,125 +0.13(+1.08%)
Oct 19, 2011 12.29 12.64 12.27 12.31 2,650,020 +0.00(+0.04%)
Oct 18, 2011 12.03 12.43 11.73 12.31 5,511,938 +0.22(+1.85%)
Oct 17, 2011 12.53 12.53 12.01 12.08 2,361,203 -0.54(-4.25%)
Oct 14, 2011 12.53 12.70 12.37 12.62 1,213,141 +0.32(+2.64%)
Oct 13, 2011 12.24 12.37 11.94 12.29 1,327,858 -0.06(-0.50%)
Oct 12, 2011 12.20 12.62 12.10 12.36 2,312,464 +0.42(+3.53%)
Oct 11, 2011 11.76 12.13 11.74 11.93 1,759,644 +0.04(+0.36%)
Oct 10, 2011 11.55 11.89 11.52 11.89 3,106,016 +0.51(+4.46%)
Oct 07, 2011 11.31 11.51 11.05 11.38 4,492,528 +0.13(+1.14%)
Oct 06, 2011 11.10 11.32 11.10 11.25 2,383,826 +0.32(+2.92%)
Oct 05, 2011 10.62 11.01 10.50 10.94 1,618,178 +0.35(+3.31%)
Oct 04, 2011 9.863 10.61 9.687 10.59 2,492,398 +0.58(+5.79%)
Oct 03, 2011 10.55 10.77 9.980 10.01 3,478,860 -0.79(-7.31%)
Sep 30, 2011 11.25 11.25 10.74 10.79 3,849,919 -0.64(-5.58%)
Sep 29, 2011 11.65 11.76 11.18 11.43 3,202,979 +0.12(+1.07%)
Sep 28, 2011 11.90 11.94 11.26 11.31 2,323,083 -0.56(-4.74%)
Sep 27, 2011 11.51 12.44 11.35 11.87 5,049,713 +0.66(+5.84%)
Sep 26, 2011 11.22 11.25 10.68 11.22 3,338,766 +0.15(+1.33%)
Sep 23, 2011 10.78 11.27 10.76 11.07 2,603,468 +0.24(+2.24%)
Sep 22, 2011 11.03 11.42 10.68 10.83 5,874,960 -0.57(-4.98%)
Sep 21, 2011 11.74 11.89 11.39 11.40 3,161,287 -0.43(-3.67%)
Sep 20, 2011 12.41 12.52 11.80 11.83 2,679,028 -0.46(-3.70%)
Sep 19, 2011 12.47 12.47 11.97 12.28 2,542,892 -0.38(-3.01%)
Sep 16, 2011 12.85 12.95 12.52 12.67 2,056,306 -0.10(-0.77%)
Sep 15, 2011 12.56 12.79 12.40 12.76 2,859,290 +0.37(+2.96%)
Sep 14, 2011 12.36 12.56 12.09 12.40 3,140,502 +0.11(+0.93%)
Sep 13, 2011 12.32 12.43 12.10 12.28 3,598,617 +0.09(+0.74%)
Sep 12, 2011 12.11 12.37 11.85 12.19 1,390,175 -0.10(-0.80%)
Sep 09, 2011 12.39 12.69 12.16 12.29 3,011,576 -0.36(-2.87%)
Sep 08, 2011 12.64 12.83 12.59 12.65 3,090,286 -0.12(-0.93%)
Sep 07, 2011 12.32 12.86 12.32 12.77 4,744,738 +0.69(+5.67%)
Sep 06, 2011 12.00 12.17 11.93 12.08 2,975,220 -0.39(-3.14%)
Sep 02, 2011 12.63 12.69 12.31 12.48 2,156,167 -0.48(-3.73%)
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.