Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.220 9.260 9.210 9.250 92,685 +0.02(+0.22%)
Dec 29, 2011 9.110 9.260 9.110 9.230 66,697 +0.18(+1.99%)
Dec 28, 2011 9.300 9.310 9.050 9.050 84,440 -0.26(-2.79%)
Dec 27, 2011 9.220 9.326 9.220 9.310 55,594 +0.05(+0.54%)
Dec 23, 2011 9.340 9.350 9.120 9.260 73,220 +0.13(+1.42%)
Dec 21, 2011 9.230 9.230 9.040 9.130 72,098 +0.02(+0.22%)
Dec 20, 2011 9.040 9.150 9.030 9.110 306,591 +0.49(+5.68%)
Dec 19, 2011 8.900 8.930 8.610 8.620 134,200 -0.09(-1.03%)
Dec 16, 2011 8.930 9.030 8.690 8.710 78,694 -0.16(-1.80%)
Dec 15, 2011 9.010 9.020 8.860 8.870 51,704 -0.05(-0.56%)
Dec 14, 2011 9.010 9.080 8.870 8.920 56,342 -0.24(-2.62%)
Dec 13, 2011 9.350 9.460 9.080 9.160 87,340 -0.20(-2.14%)
Dec 12, 2011 9.490 9.510 9.260 9.360 58,547 -0.72(-7.14%)
Dec 09, 2011 9.840 10.08 9.840 10.08 54,056 +0.40(+4.13%)
Dec 08, 2011 10.06 10.07 9.620 9.680 66,187 -0.58(-5.65%)
Dec 07, 2011 10.05 10.30 9.970 10.26 87,385 +0.04(+0.39%)
Dec 06, 2011 10.25 10.31 10.15 10.22 62,487 +0.17(+1.69%)
Dec 05, 2011 10.19 10.26 10.00 10.05 36,915 +0.22(+2.24%)
Dec 02, 2011 9.990 10.03 9.810 9.830 63,979 +0.19(+1.97%)
Dec 01, 2011 9.720 9.830 9.600 9.640 72,737 -0.16(-1.63%)
Nov 30, 2011 9.810 9.930 9.670 9.800 78,591 +0.47(+5.04%)
Nov 29, 2011 9.220 9.460 9.180 9.330 73,034 +0.14(+1.52%)
Nov 28, 2011 9.280 9.360 9.120 9.190 76,826 +0.62(+7.23%)
Nov 25, 2011 8.630 8.850 8.560 8.570 32,800 +0.01(+0.12%)
Nov 23, 2011 8.820 8.820 8.540 8.560 57,658 -0.20(-2.28%)
Nov 22, 2011 8.830 8.950 8.700 8.760 250,018 -0.08(-0.90%)
Nov 21, 2011 8.930 8.930 8.770 8.840 92,530 -0.34(-3.70%)
Nov 18, 2011 9.260 9.260 9.150 9.180 44,595 +0.01(+0.11%)
Nov 17, 2011 9.470 9.470 9.130 9.170 65,145 -0.41(-4.28%)
Nov 16, 2011 9.740 9.850 9.560 9.580 71,814 -0.40(-4.01%)
Nov 15, 2011 9.870 10.05 9.820 9.980 56,305 +0.05(+0.50%)
Nov 14, 2011 10.07 10.10 9.890 9.930 98,962 -0.32(-3.12%)
Nov 11, 2011 10.17 10.34 10.14 10.25 89,407 +0.35(+3.54%)
Nov 10, 2011 9.990 9.990 9.750 9.900 145,039 +0.26(+2.70%)
Nov 09, 2011 9.920 9.950 9.640 9.640 104,175 -0.95(-8.97%)
Nov 08, 2011 10.61 10.67 10.35 10.59 55,025 +0.15(+1.44%)
Nov 07, 2011 10.52 10.62 10.23 10.44 51,200 -0.11(-1.04%)
Nov 04, 2011 10.43 10.64 10.20 10.55 87,871 -0.19(-1.77%)
Nov 03, 2011 10.65 10.76 10.40 10.74 52,337 +0.34(+3.27%)
Nov 02, 2011 10.41 10.49 10.32 10.40 45,641 +0.18(+1.76%)
Nov 01, 2011 10.21 10.39 10.06 10.22 103,553 -0.73(-6.67%)
Oct 31, 2011 11.22 11.22 10.92 10.95 58,561 -0.76(-6.49%)
Oct 28, 2011 11.70 11.81 11.64 11.71 76,040 -0.43(-3.54%)
Oct 27, 2011 12.11 12.26 11.95 12.14 412,987 +0.94(+8.39%)
Oct 26, 2011 11.26 11.26 10.85 11.20 33,841 +0.37(+3.42%)
Oct 25, 2011 11.09 11.11 10.80 10.83 180,270 -0.33(-2.96%)
Oct 24, 2011 10.94 11.22 10.94 11.16 26,995 +0.26(+2.39%)
Oct 21, 2011 10.81 10.96 10.77 10.90 35,998 +0.48(+4.61%)
Oct 20, 2011 10.47 10.47 10.20 10.42 35,723 -0.15(-1.42%)
Oct 19, 2011 10.92 10.94 10.56 10.57 33,997 -0.27(-2.49%)
Oct 18, 2011 10.52 10.89 10.35 10.84 99,874 +0.24(+2.26%)
Oct 17, 2011 10.94 10.94 10.58 10.60 55,604 -0.25(-2.30%)
Oct 14, 2011 10.89 10.98 10.69 10.85 30,942 +0.13(+1.21%)
Oct 13, 2011 10.71 10.76 10.55 10.72 45,561 -0.17(-1.56%)
Oct 12, 2011 10.72 11.05 10.72 10.89 71,856 +0.68(+6.66%)
Oct 11, 2011 10.11 10.28 10.05 10.21 42,726 -0.23(-2.20%)
Oct 10, 2011 10.19 10.46 10.19 10.44 42,735 +0.64(+6.53%)
Oct 07, 2011 9.950 10.03 9.750 9.800 72,554 -0.18(-1.80%)
Oct 06, 2011 9.850 9.990 9.850 9.980 69,494 +0.78(+8.48%)
Oct 05, 2011 9.030 9.242 8.950 9.200 85,636 +0.43(+4.90%)
Oct 04, 2011 8.510 8.810 8.340 8.770 80,048 +0.01(+0.11%)
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.
 
bottom clear