Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 9.341 | 9.441 | 9.341 | 9.359 | 1,887 | -0.04(-0.41%) |
| Dec 29, 2011 | 9.352 | 9.727 | 9.263 | 9.397 | 7,386 | -0.21(-2.18%) |
| Dec 28, 2011 | 9.559 | 9.734 | 9.467 | 9.607 | 4,089 | +0.04(+0.47%) |
| Dec 27, 2011 | 9.533 | 9.702 | 9.533 | 9.562 | 6,134 | +0.02(+0.20%) |
| Dec 23, 2011 | 9.568 | 9.587 | 9.543 | 9.543 | 1,487 | -0.63(-6.19%) |
| Dec 20, 2011 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.29(+2.89%) |
| Dec 19, 2011 | 9.886 | 9.886 | 9.886 | 9.886 | 1,572 | +0.24(+2.44%) |
| Dec 15, 2011 | 9.651 | 9.651 | 9.651 | 9.651 | 0 | -0.10(-0.98%) |
| Dec 14, 2011 | 9.740 | 10.49 | 9.740 | 9.746 | 1,234 | -0.16(-1.60%) |
| Dec 13, 2011 | 9.632 | 10.15 | 9.441 | 9.905 | 3,612 | +0.45(+4.70%) |
| Dec 12, 2011 | 10.14 | 10.14 | 9.378 | 9.460 | 4,422 | -0.31(-3.19%) |
| Dec 09, 2011 | 9.854 | 9.854 | 9.772 | 9.772 | 786 | -0.37(-3.64%) |
| Dec 08, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 314 | -0.20(-1.91%) |
| Dec 06, 2011 | 10.34 | 10.34 | 10.34 | 10.34 | 471 | -0.47(-4.35%) |
| Dec 02, 2011 | 10.25 | 10.81 | 10.81 | 10.81 | 471 | +0.38(+3.66%) |
| Nov 29, 2011 | 10.43 | 10.43 | 10.43 | 10.43 | 4,089 | +0.25(+2.43%) |
| Nov 28, 2011 | 10.61 | 10.62 | 10.18 | 10.18 | 1,670 | -0.63(-5.82%) |
| Nov 22, 2011 | 10.81 | 10.81 | 10.81 | 10.81 | 786 | -0.77(-6.63%) |
| Nov 21, 2011 | 11.58 | 11.58 | 11.58 | 11.58 | 393 | +0.30(+2.67%) |
| Nov 18, 2011 | 11.26 | 11.29 | 11.25 | 11.27 | 1,206 | -0.69(-5.77%) |
| Nov 16, 2011 | 12.49 | 11.97 | 11.97 | 11.97 | 2,359 | -0.74(-5.81%) |
| Nov 15, 2011 | 12.20 | 12.70 | 11.88 | 12.70 | 995 | -0.53(-4.03%) |
| Nov 14, 2011 | 13.24 | 13.24 | 13.24 | 13.24 | 157 | +0.52(+4.10%) |
| Nov 11, 2011 | 12.74 | 12.74 | 12.72 | 12.72 | 786 | -1.49(-10.51%) |
| Nov 10, 2011 | 14.21 | 14.21 | 14.21 | 14.21 | 512 | +1.30(+10.10%) |
| Nov 08, 2011 | 12.91 | 12.91 | 12.91 | 12.91 | 471 | +0.77(+6.34%) |
| Nov 07, 2011 | 12.14 | 12.14 | 12.14 | 12.14 | 157 | +0.25(+2.14%) |
| Nov 04, 2011 | 11.88 | 11.88 | 11.88 | 11.88 | 157 | -2.58(-17.85%) |
| Nov 03, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 1,101 | +1.46(+11.25%) |
| Oct 31, 2011 | 12.97 | 13.00 | 13.00 | 13.00 | 943 | -0.35(-2.62%) |
| Oct 28, 2011 | 13.33 | 13.35 | 13.33 | 13.35 | 1,884 | +0.39(+3.04%) |
| Oct 27, 2011 | 12.96 | 12.96 | 12.96 | 12.96 | 157 | +0.51(+4.09%) |
| Oct 25, 2011 | 12.45 | 12.45 | 12.45 | 12.45 | 2,516 | +0.35(+2.89%) |
| Oct 24, 2011 | 12.44 | 12.44 | 12.10 | 12.10 | 10,195 | +1.24(+11.40%) |
| Oct 20, 2011 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.28(+2.60%) |
| Oct 18, 2011 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.29(+2.78%) |
| Oct 10, 2011 | 10.32 | 10.30 | 10.30 | 10.30 | 2,988 | +0.53(+5.40%) |
| Oct 07, 2011 | 9.772 | 9.772 | 9.772 | 9.772 | 157 | +0.01(+0.07%) |
| Oct 03, 2011 | 9.886 | 9.765 | 9.765 | 9.765 | 1,101 | -0.57(-5.54%) |
| Sep 26, 2011 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.52(-4.80%) |
| Sep 23, 2011 | 10.86 | 10.86 | 10.86 | 10.86 | 943 | +0.13(+1.24%) |
| Sep 16, 2011 | 10.53 | 10.73 | 10.73 | 10.73 | 3,145 | +0.24(+2.24%) |
| Sep 12, 2011 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | -1.51(-12.61%) |
| Sep 07, 2011 | 11.97 | 12.00 | 12.00 | 12.00 | 1,415 | +0.56(+4.89%) |
| Sep 06, 2011 | 12.07 | 12.07 | 11.44 | 11.44 | 4,319 | -1.11(-8.86%) |
| Sep 02, 2011 | 12.56 | 12.56 | 12.56 | 12.56 | 786 | +0.02(+0.15%) |
| Sep 01, 2011 | 12.54 | 12.54 | 12.54 | 12.54 | 157 | +0.08(+0.66%) |
| Aug 31, 2011 | 12.55 | 12.65 | 12.45 | 12.45 | 1,101 | -0.58(-4.44%) |
| Aug 29, 2011 | 12.72 | 13.03 | 13.03 | 13.03 | 943 | -0.62(-4.56%) |
| Aug 25, 2011 | 13.66 | 13.66 | 13.66 | 13.66 | 314 | +1.77(+14.87%) |
| Aug 16, 2011 | 11.89 | 11.89 | 11.89 | 11.89 | 157 | -0.07(-0.59%) |
| Aug 15, 2011 | 12.96 | 12.97 | 11.96 | 11.96 | 2,831 | +0.51(+4.44%) |
| Aug 10, 2011 | 12.28 | 11.45 | 11.45 | 11.45 | 4,561 | -0.59(-4.91%) |
| Aug 09, 2011 | 12.04 | 12.72 | 12.04 | 12.04 | 471 | -0.82(-6.36%) |
| Aug 08, 2011 | 12.75 | 12.91 | 11.48 | 12.86 | 2,080 | -2.09(-14.01%) |
| Aug 02, 2011 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | -0.94(-5.92%) |
| Jul 29, 2011 | 15.89 | 15.89 | 15.89 | 15.89 | 2,044 | -0.41(-2.50%) |
| Jul 26, 2011 | 16.25 | 16.30 | 16.30 | 16.30 | 1,101 | -0.56(-3.32%) |
| Jul 25, 2011 | 16.77 | 16.86 | 16.76 | 16.86 | 2,721 | -0.93(-5.22%) |
| Jul 22, 2011 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +1.44(+8.79%) |
| Jul 21, 2011 | 16.35 | 16.35 | 16.35 | 16.35 | 157 | +0.08(+0.51%) |
| Jul 19, 2011 | 16.27 | 16.27 | 16.27 | 16.27 | 314 | -0.57(-3.36%) |
| Jul 18, 2011 | 16.84 | 16.84 | 16.84 | 16.84 | 157 | -0.03(-0.15%) |
| Jul 15, 2011 | 16.86 | 16.86 | 16.86 | 16.86 | 157 | +0.58(+3.59%) |
| Jul 12, 2011 | 17.47 | 16.28 | 16.28 | 16.28 | 314 | -1.51(-8.51%) |
| Jul 07, 2011 | 17.75 | 17.79 | 17.79 | 17.79 | 2,831 | +0.88(+5.20%) |
| Jul 05, 2011 | 16.91 | 16.91 | 16.91 | 16.91 | 157 | +0.92(+5.75%) |
| Jul 01, 2011 | 15.99 | 15.99 | 15.99 | 15.99 | 786 | +0.29(+1.82%) |
| Jun 28, 2011 | 16.37 | 15.70 | 15.70 | 15.70 | 1,101 | +0.24(+1.56%) |
| Jun 27, 2011 | 15.46 | 15.49 | 15.42 | 15.46 | 5,034 | +0.03(+0.21%) |
| Jun 24, 2011 | 15.43 | 15.43 | 15.43 | 15.43 | 314 | -1.03(-6.26%) |
| Jun 23, 2011 | 15.31 | 16.46 | 15.31 | 16.46 | 943 | -0.20(-1.18%) |
| Jun 22, 2011 | 16.66 | 16.66 | 16.66 | 16.66 | 157 | +0.65(+4.09%) |
| Jun 17, 2011 | 16.82 | 16.00 | 16.00 | 16.00 | 743 | -0.03(-0.16%) |
| Jun 16, 2011 | 16.03 | 16.03 | 16.03 | 16.03 | 471 | -0.99(-5.79%) |
| Jun 15, 2011 | 18.06 | 18.06 | 17.01 | 17.01 | 2,360 | -1.74(-9.29%) |
| Jun 07, 2011 | 18.47 | 18.76 | 18.76 | 18.76 | 314 | +0.30(+1.62%) |
| Jun 06, 2011 | 18.46 | 18.46 | 18.46 | 18.46 | 157 | -0.55(-2.91%) |
| May 26, 2011 | 18.30 | 19.01 | 19.01 | 19.01 | 2,516 | -0.57(-2.89%) |
| May 19, 2011 | 20.34 | 19.58 | 19.58 | 19.58 | 314 | +1.39(+7.62%) |
| May 16, 2011 | 18.21 | 18.19 | 18.19 | 18.19 | 471 | -0.31(-1.68%) |
| May 10, 2011 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -1.31(-6.61%) |
| May 06, 2011 | 19.71 | 19.81 | 19.81 | 19.81 | 786 | -0.76(-3.71%) |
| May 05, 2011 | 19.75 | 20.57 | 19.75 | 20.57 | 471 | -0.41(-1.94%) |
| May 04, 2011 | 19.93 | 20.98 | 19.93 | 20.98 | 979 | +1.14(+5.77%) |
| May 03, 2011 | 19.84 | 19.84 | 19.84 | 19.84 | 471 | -0.99(-4.73%) |
| Apr 29, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.13(+0.61%) |
| Apr 28, 2011 | 20.17 | 20.69 | 20.17 | 20.69 | 2,359 | -0.89(-4.11%) |
| Apr 27, 2011 | 20.92 | 21.60 | 20.92 | 21.58 | 1,675 | +0.87(+4.19%) |
| Apr 26, 2011 | 21.01 | 21.01 | 20.71 | 20.71 | 1,101 | -0.34(-1.60%) |
| Apr 25, 2011 | 21.05 | 21.05 | 21.05 | 21.05 | 325 | +0.31(+1.47%) |
| Apr 20, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.30(-1.42%) |
| Apr 19, 2011 | 21.13 | 21.13 | 21.04 | 21.04 | 1,285 | -0.11(-0.54%) |
| Apr 18, 2011 | 21.16 | 21.16 | 21.16 | 21.16 | 157 | -0.11(-0.51%) |
| Apr 14, 2011 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.60(+2.92%) |
| Apr 12, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | -1.59(-7.14%) |
| Apr 04, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.26(+1.19%) |
| Mar 31, 2011 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +1.39(+6.73%) |
| Mar 25, 2011 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.14(+0.68%) |
| Mar 24, 2011 | 21.08 | 21.08 | 19.77 | 20.47 | 5,745 | -0.81(-3.82%) |
| Mar 23, 2011 | 22.38 | 22.38 | 21.28 | 21.28 | 1,258 | +0.20(+0.97%) |
| Mar 21, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +1.12(+5.61%) |
| Mar 17, 2011 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.14(+0.71%) |
| Mar 16, 2011 | 19.94 | 20.09 | 19.20 | 19.82 | 1,887 | +0.93(+4.95%) |
| Mar 15, 2011 | 18.88 | 18.88 | 18.88 | 18.88 | 314 | -0.71(-3.60%) |
| Mar 10, 2011 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.51(-2.53%) |
| Mar 08, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.52(+2.63%) |
| Mar 07, 2011 | 19.65 | 19.65 | 19.57 | 19.58 | 699 | +0.35(+1.82%) |
| Mar 03, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.41(+2.16%) |
| Mar 02, 2011 | 18.79 | 19.19 | 18.79 | 18.83 | 3,947 | -0.36(-1.89%) |
| Mar 01, 2011 | 19.19 | 19.19 | 19.19 | 19.19 | 314 | -1.39(-6.74%) |
| Feb 28, 2011 | 21.27 | 21.27 | 20.57 | 20.57 | 437 | -0.09(-0.43%) |
| Feb 22, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 471 | -0.64(-2.99%) |
| Feb 18, 2011 | 21.48 | 21.48 | 21.29 | 21.30 | 629 | -0.10(-0.48%) |
| Feb 17, 2011 | 21.44 | 21.44 | 21.38 | 21.40 | 3,067 | -0.41(-1.87%) |
| Feb 16, 2011 | 21.08 | 21.83 | 21.08 | 21.81 | 943 | +1.20(+5.80%) |
| Feb 14, 2011 | 21.86 | 20.61 | 20.61 | 20.61 | 629 | -0.43(-2.02%) |
| Feb 11, 2011 | 20.11 | 21.04 | 20.11 | 21.04 | 1,440 | +0.57(+2.80%) |
| Feb 10, 2011 | 20.45 | 20.48 | 20.45 | 20.47 | 943 | -0.41(-1.95%) |
| Feb 08, 2011 | 21.11 | 20.87 | 20.87 | 20.87 | 1,415 | -0.51(-2.41%) |
| Feb 07, 2011 | 20.68 | 21.39 | 20.66 | 21.39 | 11,126 | +1.96(+10.11%) |
| Feb 04, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 174 | -1.17(-5.66%) |
| Feb 03, 2011 | 20.59 | 20.59 | 20.59 | 20.59 | 415 | -0.07(-0.36%) |
| Feb 02, 2011 | 20.89 | 20.90 | 20.66 | 20.66 | 1,101 | +0.32(+1.57%) |
| Feb 01, 2011 | 19.86 | 20.34 | 19.86 | 20.34 | 629 | +0.32(+1.62%) |
| Jan 31, 2011 | 19.14 | 20.03 | 19.14 | 20.02 | 5,031 | -1.15(-5.44%) |
| Jan 28, 2011 | 21.39 | 21.44 | 21.17 | 21.17 | 1,101 | +0.09(+0.42%) |
| Jan 27, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 314 | -1.40(-6.22%) |
| Jan 18, 2011 | 22.45 | 22.48 | 22.48 | 22.48 | 629 | -0.85(-3.65%) |
| Jan 11, 2011 | 23.16 | 23.33 | 23.33 | 23.33 | 3,774 | +0.17(+0.71%) |
| Jan 10, 2011 | 23.17 | 23.17 | 23.17 | 23.17 | 471 | -1.25(-5.10%) |
| Jan 05, 2011 | 23.70 | 24.41 | 24.41 | 24.41 | 6,920 | -0.27(-1.08%) |
| Jan 04, 2011 | 25.10 | 25.10 | 24.47 | 24.68 | 8,809 | +0.27(+1.09%) |
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.
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.
