Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.86 17.93 16.82 17.17 84,256,024 -0.75(-4.17%)
Jan 30, 2012 17.82 18.50 17.60 17.92 105,825,144 +0.23(+1.32%)
Jan 27, 2012 16.54 17.71 16.33 17.68 102,228,216 +1.11(+6.71%)
Jan 26, 2012 16.27 17.05 16.01 16.57 158,848,672 +3.00(+22.07%)
Jan 25, 2012 13.24 13.64 13.09 13.58 76,305,400 +0.34(+2.56%)
Jan 24, 2012 13.16 13.53 13.07 13.24 41,924,384 -0.18(-1.37%)
Jan 23, 2012 14.10 14.23 13.37 13.42 60,894,896 -0.90(-6.26%)
Jan 20, 2012 14.66 14.97 14.24 14.32 53,874,916 -0.46(-3.11%)
Jan 19, 2012 14.24 14.94 14.24 14.78 78,779,768 +0.70(+4.99%)
Jan 18, 2012 13.31 14.13 13.18 14.08 66,070,968 +0.55(+4.03%)
Jan 17, 2012 13.71 13.98 13.48 13.53 58,823,320 +0.05(+0.36%)
Jan 13, 2012 13.07 13.79 12.89 13.48 88,838,896 +0.32(+2.42%)
Jan 12, 2012 13.21 13.34 12.74 13.16 61,242,796 +0.00(+0.00%)
Jan 11, 2012 13.57 13.66 13.06 13.16 87,136,264 -0.53(-3.84%)
Jan 10, 2012 14.26 14.26 13.21 13.69 146,246,896 -0.34(-2.39%)
Jan 09, 2012 12.80 14.24 12.45 14.03 213,799,584 +1.70(+13.78%)
Jan 06, 2012 11.30 12.47 11.24 12.33 125,663,800 +1.00(+8.81%)
Jan 05, 2012 11.35 11.69 11.04 11.33 86,552,872 -0.16(-1.43%)
Jan 04, 2012 10.34 11.57 10.26 11.49 100,482,192 +1.59(+16.11%)
Dec 30, 2011 9.906 10.08 9.833 9.899 21,818,866 -0.00(-0.01%)
Dec 29, 2011 9.854 9.984 9.659 9.900 26,073,878 +0.01(+0.14%)
Dec 28, 2011 10.07 10.14 9.795 9.886 23,591,958 -0.20(-1.98%)
Dec 27, 2011 10.33 10.36 10.03 10.09 21,939,532 -0.29(-2.79%)
Dec 23, 2011 10.59 10.65 10.33 10.37 22,568,188 +0.24(+2.32%)
Dec 21, 2011 10.18 10.34 10.03 10.14 25,383,062 -0.06(-0.60%)
Dec 20, 2011 9.807 10.23 9.746 10.20 30,757,684 +0.61(+6.33%)
Dec 19, 2011 9.970 9.970 9.561 9.593 24,194,022 -0.38(-3.82%)
Dec 16, 2011 10.03 10.12 9.880 9.974 32,565,672 +0.01(+0.14%)
Dec 15, 2011 10.23 10.28 9.914 9.960 26,245,952 -0.19(-1.86%)
Dec 14, 2011 9.940 10.24 9.846 10.15 37,181,576 -0.15(-1.48%)
Dec 13, 2011 10.78 11.08 10.23 10.30 72,620,352 -0.45(-4.19%)
Dec 12, 2011 9.963 10.98 9.931 10.75 93,306,640 +0.62(+6.16%)
Dec 09, 2011 9.934 10.24 9.933 10.13 32,921,278 +0.21(+2.12%)
Dec 08, 2011 10.22 10.42 9.870 9.917 46,211,896 -0.36(-3.53%)
Dec 07, 2011 9.757 10.40 9.643 10.28 59,045,108 +0.55(+5.61%)
Dec 06, 2011 10.01 10.11 9.544 9.734 59,463,892 -0.28(-2.82%)
Dec 05, 2011 9.564 10.27 9.329 10.02 67,864,912 +0.54(+5.65%)
Dec 02, 2011 9.460 9.699 9.301 9.481 39,740,196 -0.11(-1.19%)
Dec 01, 2011 9.203 9.777 9.143 9.596 52,398,356 +0.38(+4.09%)
Nov 30, 2011 9.861 9.903 8.910 9.219 108,319,632 -0.43(-4.50%)
Nov 29, 2011 9.904 9.913 9.379 9.653 50,071,236 -0.34(-3.40%)
Nov 28, 2011 9.600 10.11 9.544 9.993 56,488,704 +0.87(+9.54%)
Nov 25, 2011 9.739 9.946 8.986 9.123 38,044,936 -0.66(-6.78%)
Nov 23, 2011 9.950 10.11 9.774 9.786 44,662,244 -0.28(-2.77%)
Nov 22, 2011 9.887 10.60 9.857 10.06 106,675,152 -0.57(-5.40%)
Nov 21, 2011 11.00 11.43 10.47 10.64 43,991,576 -0.51(-4.60%)
Nov 18, 2011 10.96 11.29 10.86 11.15 34,732,248 +0.23(+2.09%)
Nov 17, 2011 11.54 11.57 10.83 10.92 52,823,096 -0.67(-5.81%)
Nov 16, 2011 12.35 12.35 11.56 11.60 34,546,712 -0.73(-5.91%)
Nov 15, 2011 12.16 12.44 12.07 12.33 21,371,832 +0.08(+0.65%)
Nov 14, 2011 12.57 12.59 12.21 12.25 21,811,258 -0.29(-2.31%)
Nov 11, 2011 12.27 12.56 11.96 12.54 38,154,500 +0.38(+3.09%)
Nov 10, 2011 12.76 12.90 12.12 12.16 39,603,920 -0.42(-3.33%)
Nov 09, 2011 12.71 12.92 12.57 12.58 28,753,492 -0.35(-2.67%)
Nov 08, 2011 13.03 13.23 12.81 12.92 31,905,852 -0.05(-0.40%)
Nov 07, 2011 13.00 13.41 12.85 12.98 47,484,800 +0.12(+0.90%)
Nov 04, 2011 13.07 13.27 12.54 12.86 84,502,152 -0.32(-2.46%)
Nov 03, 2011 12.02 13.23 11.69 13.18 94,678,176 +1.27(+10.67%)
Nov 02, 2011 11.53 12.06 11.44 11.91 41,383,536 +0.47(+4.12%)
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.