Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.00 19.09 18.07 18.98 39,923 +0.09(+0.48%)
Jan 30, 2012 19.24 19.24 18.44 18.89 36,640 -0.71(-3.62%)
Jan 27, 2012 18.59 19.78 18.59 19.60 39,823 +0.91(+4.87%)
Jan 26, 2012 19.00 19.16 18.41 18.69 17,402 -0.31(-1.63%)
Jan 25, 2012 18.91 19.00 18.56 19.00 16,417 +0.00(+0.00%)
Jan 24, 2012 19.20 19.33 18.65 19.00 44,954 -0.53(-2.71%)
Jan 23, 2012 19.80 19.80 19.22 19.53 84,123 -0.37(-1.86%)
Jan 20, 2012 19.70 20.00 18.03 19.90 81,859 +0.19(+0.96%)
Jan 19, 2012 17.00 20.00 16.66 19.71 134,277 +2.61(+15.26%)
Jan 18, 2012 14.81 17.72 14.81 17.10 76,794 +2.49(+17.04%)
Jan 17, 2012 14.67 14.75 14.61 14.61 23,582 +0.07(+0.48%)
Jan 13, 2012 14.31 14.83 13.86 14.54 68,717 +0.04(+0.28%)
Jan 12, 2012 14.47 14.58 14.30 14.50 81,852 +0.02(+0.14%)
Jan 11, 2012 14.76 14.76 14.20 14.48 22,481 -0.33(-2.23%)
Jan 10, 2012 14.51 14.98 14.32 14.81 65,464 +0.31(+2.14%)
Jan 09, 2012 14.61 14.61 14.36 14.50 75,154 -0.02(-0.14%)
Jan 06, 2012 15.00 15.00 14.32 14.52 97,414 +0.02(+0.14%)
Jan 05, 2012 14.30 14.99 14.19 14.50 55,350 +0.47(+3.35%)
Jan 04, 2012 14.13 14.82 13.95 14.03 55,551 -0.06(-0.43%)
Dec 30, 2011 14.19 14.45 13.70 14.09 44,444 -0.18(-1.26%)
Dec 29, 2011 13.54 14.34 13.42 14.27 11,197 +0.55(+4.01%)
Dec 28, 2011 14.05 14.19 13.00 13.72 21,968 -0.41(-2.90%)
Dec 27, 2011 13.87 14.34 13.78 14.13 16,830 +0.11(+0.78%)
Dec 23, 2011 14.10 14.85 13.63 14.02 100,335 +0.26(+1.89%)
Dec 21, 2011 12.75 14.82 12.75 13.76 38,804 +0.94(+7.33%)
Dec 20, 2011 12.17 13.07 11.85 12.82 50,109 +0.89(+7.46%)
Dec 19, 2011 12.55 12.61 11.80 11.93 41,821 -0.47(-3.79%)
Dec 16, 2011 12.37 13.27 11.95 12.40 1,347,642 -0.13(-1.04%)
Dec 15, 2011 12.41 12.70 12.33 12.53 48,214 -0.29(-2.26%)
Dec 14, 2011 12.79 13.03 12.34 12.82 66,721 -0.08(-0.62%)
Dec 13, 2011 13.20 13.21 12.31 12.90 92,357 -0.13(-1.00%)
Dec 12, 2011 13.26 13.26 11.78 13.03 68,250 +1.25(+10.61%)
Dec 09, 2011 11.68 11.90 11.68 11.78 2,390 +0.08(+0.68%)
Dec 08, 2011 12.26 12.40 11.45 11.70 15,415 -0.59(-4.80%)
Dec 07, 2011 12.25 12.70 12.25 12.29 3,500 +0.03(+0.24%)
Dec 06, 2011 12.26 12.45 12.20 12.26 5,600 -0.52(-4.07%)
Dec 05, 2011 12.96 13.05 12.20 12.78 30,738 +0.11(+0.87%)
Dec 02, 2011 12.98 12.98 12.20 12.67 20,571 +0.41(+3.34%)
Dec 01, 2011 13.24 13.24 12.25 12.26 46,382 -0.61(-4.74%)
Nov 30, 2011 13.49 13.49 12.84 12.87 41,674 +0.12(+0.94%)
Nov 29, 2011 13.00 13.00 12.59 12.75 35,705 -0.26(-2.00%)
Nov 28, 2011 14.00 14.00 13.00 13.01 78,750 +0.00(+0.00%)
Nov 25, 2011 13.40 13.42 12.40 13.01 52,438 +0.46(+3.67%)
Nov 23, 2011 12.54 12.55 12.47 12.55 30,569 +0.01(+0.08%)
Nov 22, 2011 12.50 12.59 12.45 12.54 65,709 -0.01(-0.08%)
Nov 21, 2011 12.51 12.59 12.50 12.55 100,305 -0.03(-0.24%)
Nov 18, 2011 12.70 12.77 12.50 12.58 77,258 -0.11(-0.87%)
Nov 17, 2011 12.56 12.70 12.44 12.69 298,722 +0.13(+1.04%)
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.