Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.92 12.03 11.82 12.02 5,385,637 +0.18(+1.51%)
Jan 30, 2012 11.89 11.97 11.83 11.84 3,030,419 -0.16(-1.30%)
Jan 27, 2012 12.21 12.29 11.95 12.00 3,465,961 -0.28(-2.26%)
Jan 26, 2012 12.13 12.31 12.10 12.27 2,889,353 +0.25(+2.12%)
Jan 25, 2012 11.87 12.28 11.62 12.02 6,522,536 -0.53(-4.23%)
Jan 24, 2012 12.62 12.62 12.50 12.55 2,003,404 -0.13(-0.99%)
Jan 23, 2012 12.62 12.78 12.57 12.68 2,729,147 +0.08(+0.64%)
Jan 20, 2012 12.30 12.63 12.28 12.60 2,326,469 +0.29(+2.32%)
Jan 19, 2012 12.56 12.56 12.29 12.31 2,213,495 -0.19(-1.54%)
Jan 18, 2012 12.51 12.53 12.42 12.50 1,675,355 -0.02(-0.14%)
Jan 17, 2012 12.54 12.66 12.50 12.52 2,271,174 +0.07(+0.57%)
Jan 13, 2012 12.52 12.58 12.35 12.45 1,651,878 -0.11(-0.85%)
Jan 12, 2012 12.62 12.64 12.46 12.56 1,873,415 -0.04(-0.28%)
Jan 11, 2012 12.71 12.71 12.56 12.59 1,174,731 -0.12(-0.91%)
Jan 10, 2012 12.73 12.73 12.66 12.71 1,305,859 +0.08(+0.60%)
Jan 09, 2012 12.69 12.73 12.57 12.63 1,244,466 -0.09(-0.70%)
Jan 06, 2012 12.83 12.84 12.71 12.72 1,456,637 -0.08(-0.66%)
Jan 05, 2012 12.84 12.87 12.71 12.81 2,309,299 -0.05(-0.38%)
Jan 04, 2012 13.07 13.07 12.85 12.85 1,749,104 -0.28(-2.11%)
Dec 30, 2011 13.24 13.32 13.13 13.13 1,261,821 -0.11(-0.84%)
Dec 29, 2011 13.09 13.24 13.07 13.24 1,253,130 +0.21(+1.65%)
Dec 28, 2011 13.10 13.13 13.01 13.03 995,069 -0.11(-0.85%)
Dec 27, 2011 13.06 13.17 13.01 13.14 646,351 +0.08(+0.58%)
Dec 23, 2011 13.03 13.09 13.02 13.06 632,271 +0.02(+0.14%)
Dec 21, 2011 12.83 13.05 12.80 13.05 2,130,426 +0.22(+1.71%)
Dec 20, 2011 12.63 12.89 12.60 12.83 1,868,349 +0.42(+3.42%)
Dec 19, 2011 12.61 12.72 12.37 12.40 2,861,126 -0.19(-1.49%)
Dec 16, 2011 12.44 12.70 12.44 12.59 4,050,174 +0.13(+1.00%)
Dec 15, 2011 12.38 12.56 12.33 12.47 2,298,779 +0.23(+1.90%)
Dec 14, 2011 12.34 12.39 12.22 12.23 3,030,200 -0.11(-0.87%)
Dec 13, 2011 12.44 12.57 12.29 12.34 3,308,613 +0.03(+0.22%)
Dec 12, 2011 12.56 12.58 12.24 12.31 3,159,625 -0.38(-3.03%)
Dec 09, 2011 12.58 12.73 12.45 12.70 2,664,605 +0.19(+1.48%)
Dec 08, 2011 12.58 12.64 12.34 12.51 4,636,363 -0.10(-0.81%)
Dec 07, 2011 12.62 12.75 12.47 12.62 16,428,366 -0.06(-0.45%)
Dec 06, 2011 12.76 12.76 12.57 12.67 2,852,036 -0.07(-0.56%)
Dec 05, 2011 12.79 12.91 12.66 12.74 2,827,540 +0.13(+1.05%)
Dec 02, 2011 12.62 12.85 12.39 12.61 9,288,133 -0.56(-4.23%)
Dec 01, 2011 13.24 13.37 13.17 13.17 1,620,682 -0.09(-0.67%)
Nov 30, 2011 13.29 13.33 13.11 13.26 1,901,921 +0.31(+2.36%)
Nov 29, 2011 12.71 13.01 12.68 12.95 1,237,762 +0.33(+2.63%)
Nov 28, 2011 12.70 12.81 12.55 12.62 1,333,480 +0.16(+1.31%)
Nov 25, 2011 12.46 12.61 12.43 12.46 413,300 +0.00(+0.00%)
Nov 23, 2011 12.54 12.59 12.42 12.46 975,259 -0.19(-1.47%)
Nov 22, 2011 12.79 12.85 12.63 12.64 1,157,406 -0.13(-1.04%)
Nov 21, 2011 12.87 12.88 12.71 12.77 1,316,196 -0.25(-1.94%)
Nov 18, 2011 13.15 13.15 12.96 13.03 1,205,174 -0.05(-0.41%)
Nov 17, 2011 13.08 13.16 12.93 13.08 1,554,507 +0.02(+0.14%)
Nov 16, 2011 13.00 13.22 12.90 13.06 2,015,417 +0.01(+0.07%)
Nov 15, 2011 12.88 13.12 12.85 13.05 1,194,941 +0.12(+0.92%)
Nov 14, 2011 12.98 13.08 12.89 12.93 1,353,042 -0.08(-0.61%)
Nov 11, 2011 12.71 13.03 12.71 13.01 1,547,969 +0.40(+3.19%)
Nov 10, 2011 12.62 12.64 12.46 12.61 2,496,140 +0.09(+0.74%)
Nov 09, 2011 12.44 12.62 12.41 12.52 1,416,126 -0.23(-1.84%)
Nov 08, 2011 12.89 12.94 12.46 12.75 2,629,009 -0.23(-1.81%)
Nov 07, 2011 13.10 13.10 12.78 12.99 1,678,110 -0.03(-0.24%)
Nov 04, 2011 13.04 13.11 12.91 13.02 1,411,633 -0.12(-0.94%)
Nov 03, 2011 13.04 13.23 12.93 13.14 2,325,949 +0.23(+1.75%)
Nov 02, 2011 12.64 13.02 12.62 12.92 3,035,633 +0.48(+3.84%)
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.