Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.92 12.04 11.82 12.03 5,382,471 +0.18(+1.51%)
Jan 30, 2012 11.90 11.97 11.83 11.85 3,028,637 -0.16(-1.30%)
Jan 27, 2012 12.22 12.29 11.95 12.00 3,463,923 -0.28(-2.26%)
Jan 26, 2012 12.14 12.31 12.11 12.28 2,887,654 +0.25(+2.12%)
Jan 25, 2012 11.88 12.29 11.62 12.03 6,518,702 -0.53(-4.23%)
Jan 24, 2012 12.63 12.63 12.51 12.56 2,002,226 -0.13(-0.99%)
Jan 23, 2012 12.63 12.79 12.58 12.68 2,727,542 +0.08(+0.64%)
Jan 20, 2012 12.30 12.63 12.29 12.60 2,325,101 +0.29(+2.32%)
Jan 19, 2012 12.57 12.57 12.30 12.32 2,212,194 -0.19(-1.54%)
Jan 18, 2012 12.51 12.54 12.42 12.51 1,674,370 -0.02(-0.14%)
Jan 17, 2012 12.55 12.67 12.51 12.53 2,269,839 +0.07(+0.57%)
Jan 13, 2012 12.53 12.59 12.36 12.46 1,650,907 -0.11(-0.85%)
Jan 12, 2012 12.63 12.65 12.46 12.56 1,872,314 -0.04(-0.28%)
Jan 11, 2012 12.71 12.71 12.57 12.60 1,174,040 -0.12(-0.91%)
Jan 10, 2012 12.73 12.74 12.67 12.71 1,305,091 +0.08(+0.60%)
Jan 09, 2012 12.70 12.73 12.58 12.64 1,243,734 -0.09(-0.70%)
Jan 06, 2012 12.84 12.85 12.71 12.73 1,455,781 -0.08(-0.66%)
Jan 05, 2012 12.85 12.88 12.71 12.81 2,307,942 -0.05(-0.38%)
Jan 04, 2012 13.08 13.08 12.85 12.86 1,748,076 -0.28(-2.11%)
Dec 30, 2011 13.25 13.33 13.14 13.14 1,261,079 -0.11(-0.84%)
Dec 29, 2011 13.09 13.25 13.08 13.25 1,252,393 +0.21(+1.65%)
Dec 28, 2011 13.11 13.14 13.02 13.04 994,484 -0.11(-0.85%)
Dec 27, 2011 13.07 13.17 13.01 13.15 645,971 +0.08(+0.58%)
Dec 23, 2011 13.04 13.10 13.03 13.07 631,900 +0.02(+0.14%)
Dec 21, 2011 12.84 13.05 12.80 13.05 2,129,173 +0.22(+1.71%)
Dec 20, 2011 12.63 12.89 12.61 12.84 1,867,250 +0.42(+3.42%)
Dec 19, 2011 12.62 12.73 12.38 12.41 2,859,444 -0.19(-1.49%)
Dec 16, 2011 12.45 12.71 12.45 12.60 4,047,793 +0.13(+1.00%)
Dec 15, 2011 12.38 12.56 12.34 12.47 2,297,428 +0.23(+1.90%)
Dec 14, 2011 12.35 12.39 12.22 12.24 3,028,418 -0.11(-0.87%)
Dec 13, 2011 12.45 12.58 12.30 12.35 3,306,668 +0.03(+0.22%)
Dec 12, 2011 12.57 12.59 12.25 12.32 3,157,768 -0.39(-3.03%)
Dec 09, 2011 12.59 12.74 12.46 12.71 2,663,039 +0.19(+1.48%)
Dec 08, 2011 12.59 12.65 12.35 12.52 4,633,638 -0.10(-0.81%)
Dec 07, 2011 12.62 12.76 12.48 12.62 16,418,710 -0.06(-0.45%)
Dec 06, 2011 12.76 12.76 12.58 12.68 2,850,359 -0.07(-0.56%)
Dec 05, 2011 12.80 12.92 12.67 12.75 2,825,878 +0.13(+1.05%)
Dec 02, 2011 12.63 12.86 12.40 12.62 9,282,674 -0.56(-4.23%)
Dec 01, 2011 13.25 13.38 13.18 13.18 1,619,730 -0.09(-0.67%)
Nov 30, 2011 13.30 13.34 13.11 13.26 1,900,803 +0.31(+2.36%)
Nov 29, 2011 12.72 13.02 12.68 12.96 1,237,035 +0.33(+2.63%)
Nov 28, 2011 12.70 12.82 12.56 12.63 1,332,696 +0.16(+1.31%)
Nov 25, 2011 12.46 12.62 12.44 12.46 413,057 +0.00(+0.00%)
Nov 23, 2011 12.55 12.60 12.42 12.46 974,686 -0.19(-1.47%)
Nov 22, 2011 12.80 12.86 12.64 12.65 1,156,725 -0.13(-1.04%)
Nov 21, 2011 12.88 12.88 12.72 12.78 1,315,422 -0.25(-1.94%)
Nov 18, 2011 13.15 13.15 12.96 13.03 1,204,466 -0.05(-0.41%)
Nov 17, 2011 13.09 13.17 12.93 13.09 1,553,593 +0.02(+0.14%)
Nov 16, 2011 13.01 13.23 12.91 13.07 2,014,232 +0.01(+0.07%)
Nov 15, 2011 12.88 13.12 12.86 13.06 1,194,239 +0.12(+0.92%)
Nov 14, 2011 12.99 13.08 12.89 12.94 1,352,247 -0.08(-0.61%)
Nov 11, 2011 12.72 13.03 12.72 13.02 1,547,059 +0.40(+3.19%)
Nov 10, 2011 12.62 12.65 12.47 12.62 2,494,673 +0.09(+0.74%)
Nov 09, 2011 12.45 12.63 12.42 12.53 1,415,294 -0.23(-1.84%)
Nov 08, 2011 12.90 12.95 12.46 12.76 2,627,464 -0.23(-1.81%)
Nov 07, 2011 13.11 13.11 12.79 12.99 1,677,123 -0.03(-0.24%)
Nov 04, 2011 13.04 13.12 12.92 13.03 1,410,803 -0.12(-0.94%)
Nov 03, 2011 13.05 13.23 12.93 13.15 2,324,582 +0.23(+1.75%)
Nov 02, 2011 12.64 13.03 12.62 12.92 3,033,849 +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.