Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.976 1.991 1.951 1.963 5,041,334 -0.01(-0.62%)
Dec 29, 2011 1.982 2.012 1.960 1.976 4,411,451 +0.01(+0.46%)
Dec 28, 2011 1.994 2.000 1.957 1.966 6,793,335 -0.03(-1.38%)
Dec 27, 2011 1.997 2.021 1.982 1.994 3,990,277 -0.01(-0.61%)
Dec 23, 2011 2.000 2.015 1.982 2.006 3,479,391 +0.05(+2.49%)
Dec 21, 2011 1.930 1.973 1.906 1.957 5,390,630 +0.02(+1.18%)
Dec 20, 2011 1.866 1.948 1.857 1.934 10,648,609 +0.11(+5.93%)
Dec 19, 2011 1.902 1.918 1.819 1.826 14,013,671 -0.07(-3.70%)
Dec 16, 2011 1.933 1.963 1.890 1.896 17,570,568 -0.02(-1.27%)
Dec 15, 2011 1.939 1.951 1.911 1.921 8,840,020 +0.00(+0.16%)
Dec 14, 2011 1.957 1.976 1.902 1.918 10,610,736 -0.06(-2.93%)
Dec 13, 2011 2.043 2.058 1.957 1.976 9,340,351 -0.03(-1.52%)
Dec 12, 2011 2.053 2.065 1.992 2.006 13,993,737 -0.06(-2.97%)
Dec 09, 2011 2.059 2.079 2.047 2.068 8,832,361 +0.04(+1.73%)
Dec 08, 2011 2.138 2.138 2.032 2.032 12,236,843 -0.13(-5.83%)
Dec 07, 2011 2.111 2.167 2.091 2.158 6,271,586 +0.04(+1.79%)
Dec 06, 2011 2.123 2.141 2.106 2.120 5,165,812 +0.00(+0.00%)
Dec 05, 2011 2.138 2.149 2.103 2.120 6,668,320 +0.02(+0.97%)
Dec 02, 2011 2.123 2.167 2.094 2.100 7,369,741 -0.00(-0.14%)
Dec 01, 2011 2.097 2.129 2.076 2.103 5,567,015 -0.01(-0.28%)
Nov 30, 2011 2.079 2.111 2.050 2.108 12,850,314 +0.12(+6.03%)
Nov 29, 2011 2.041 2.044 1.989 1.989 4,624,110 -0.04(-2.02%)
Nov 28, 2011 2.018 2.059 2.009 2.030 6,662,206 +0.08(+4.20%)
Nov 25, 2011 2.006 2.024 1.939 1.948 4,069,345 -0.05(-2.35%)
Nov 23, 2011 2.062 2.079 1.992 1.994 8,179,257 -0.08(-3.94%)
Nov 22, 2011 2.085 2.111 2.056 2.076 4,658,616 -0.01(-0.28%)
Nov 21, 2011 2.108 2.117 2.062 2.082 5,813,813 -0.06(-3.00%)
Nov 18, 2011 2.120 2.158 2.100 2.146 6,785,911 +0.04(+1.66%)
Nov 17, 2011 2.164 2.181 2.100 2.111 7,691,581 -0.05(-2.30%)
Nov 16, 2011 2.170 2.226 2.154 2.161 5,942,634 -0.04(-1.73%)
Nov 15, 2011 2.205 2.229 2.167 2.199 4,948,825 -0.01(-0.53%)
Nov 14, 2011 2.217 2.223 2.187 2.211 5,212,259 -0.02(-0.92%)
Nov 11, 2011 2.290 2.293 2.220 2.231 7,913,662 -0.03(-1.29%)
Nov 10, 2011 2.211 2.266 2.196 2.261 7,769,122 +0.07(+3.07%)
Nov 09, 2011 2.275 2.287 2.193 2.193 10,491,784 -0.13(-5.42%)
Nov 08, 2011 2.325 2.351 2.281 2.319 9,588,412 +0.01(+0.51%)
Nov 07, 2011 2.348 2.413 2.284 2.307 12,963,090 -0.07(-2.83%)
Nov 04, 2011 2.340 2.392 2.278 2.375 14,166,793 -0.08(-3.45%)
Nov 03, 2011 2.398 2.468 2.305 2.459 7,940,820 +0.12(+4.99%)
Nov 02, 2011 2.334 2.367 2.290 2.342 6,497,179 +0.06(+2.69%)
Nov 01, 2011 2.331 2.354 2.269 2.281 11,517,692 -0.14(-5.80%)
Oct 31, 2011 2.474 2.500 2.421 2.421 5,483,975 -0.08(-3.16%)
Oct 28, 2011 2.500 2.518 2.477 2.500 7,661,290 +0.01(+0.35%)
Oct 27, 2011 2.410 2.512 2.380 2.492 13,097,970 +0.18(+7.71%)
Oct 26, 2011 2.313 2.325 2.266 2.313 8,429,680 +0.05(+2.06%)
Oct 25, 2011 2.328 2.331 2.261 2.266 13,546,387 -0.06(-2.76%)
Oct 24, 2011 2.266 2.332 2.255 2.331 8,047,663 +0.04(+1.79%)
Oct 21, 2011 2.293 2.310 2.234 2.290 9,774,165 +0.04(+1.56%)
Oct 20, 2011 2.269 2.299 2.217 2.255 8,518,431 -0.01(-0.39%)
Oct 19, 2011 2.334 2.357 2.255 2.263 7,707,529 -0.07(-3.01%)
Oct 18, 2011 2.266 2.350 2.249 2.334 8,757,709 +0.08(+3.64%)
Oct 17, 2011 2.340 2.351 2.243 2.252 5,752,162 -0.10(-4.11%)
Oct 14, 2011 2.340 2.363 2.299 2.348 5,465,636 +0.04(+1.65%)
Oct 13, 2011 2.287 2.316 2.237 2.310 6,343,139 +0.00(+0.13%)
Oct 12, 2011 2.296 2.331 2.287 2.307 7,004,720 +0.04(+1.94%)
Oct 11, 2011 2.284 2.307 2.237 2.263 7,757,605 -0.05(-2.15%)
Oct 10, 2011 2.240 2.316 2.225 2.313 8,351,796 +0.13(+5.89%)
Oct 07, 2011 2.263 2.263 2.152 2.185 7,130,343 -0.05(-2.35%)
Oct 06, 2011 2.223 2.259 2.138 2.237 8,142,090 +0.06(+2.68%)
Oct 05, 2011 2.205 2.249 2.144 2.179 9,172,830 -0.03(-1.19%)
Oct 04, 2011 2.065 2.214 1.989 2.205 14,893,707 +0.13(+6.20%)
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.