Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.44 13.44 13.00 13.01 2,079,198 -0.66(-4.86%)
Oct 28, 2011 13.46 13.85 13.29 13.68 2,803,646 +0.22(+1.66%)
Oct 27, 2011 13.10 13.71 13.10 13.45 3,996,183 +0.84(+6.65%)
Oct 26, 2011 12.72 12.82 12.36 12.61 2,360,989 +0.05(+0.40%)
Oct 25, 2011 13.09 13.12 12.52 12.56 2,469,040 -0.64(-4.85%)
Oct 24, 2011 12.66 13.31 12.62 13.20 1,839,943 +0.63(+4.98%)
Oct 21, 2011 12.63 12.80 12.44 12.58 1,615,248 +0.13(+1.07%)
Oct 20, 2011 12.34 12.49 12.01 12.44 1,697,125 +0.13(+1.08%)
Oct 19, 2011 12.29 12.64 12.27 12.31 2,650,020 +0.00(+0.04%)
Oct 18, 2011 12.03 12.43 11.73 12.31 5,511,938 +0.22(+1.85%)
Oct 17, 2011 12.53 12.53 12.01 12.08 2,361,203 -0.54(-4.25%)
Oct 14, 2011 12.53 12.70 12.37 12.62 1,213,141 +0.32(+2.64%)
Oct 13, 2011 12.24 12.37 11.94 12.29 1,327,858 -0.06(-0.50%)
Oct 12, 2011 12.20 12.62 12.10 12.36 2,312,464 +0.42(+3.53%)
Oct 11, 2011 11.76 12.13 11.74 11.93 1,759,644 +0.04(+0.36%)
Oct 10, 2011 11.55 11.89 11.52 11.89 3,106,016 +0.51(+4.46%)
Oct 07, 2011 11.31 11.51 11.05 11.38 4,492,528 +0.13(+1.14%)
Oct 06, 2011 11.10 11.32 11.10 11.25 2,383,826 +0.32(+2.92%)
Oct 05, 2011 10.62 11.01 10.50 10.94 1,618,178 +0.35(+3.31%)
Oct 04, 2011 9.863 10.61 9.687 10.59 2,492,398 +0.58(+5.79%)
Oct 03, 2011 10.55 10.77 9.980 10.01 3,478,860 -0.79(-7.31%)
Sep 30, 2011 11.25 11.25 10.74 10.79 3,849,919 -0.64(-5.58%)
Sep 29, 2011 11.65 11.76 11.18 11.43 3,202,979 +0.12(+1.07%)
Sep 28, 2011 11.90 11.94 11.26 11.31 2,323,083 -0.56(-4.74%)
Sep 27, 2011 11.51 12.44 11.35 11.87 5,049,713 +0.66(+5.84%)
Sep 26, 2011 11.22 11.25 10.68 11.22 3,338,766 +0.15(+1.33%)
Sep 23, 2011 10.78 11.27 10.76 11.07 2,603,468 +0.24(+2.24%)
Sep 22, 2011 11.03 11.42 10.68 10.83 5,874,960 -0.57(-4.98%)
Sep 21, 2011 11.74 11.89 11.39 11.40 3,161,287 -0.43(-3.67%)
Sep 20, 2011 12.41 12.52 11.80 11.83 2,679,028 -0.46(-3.70%)
Sep 19, 2011 12.47 12.47 11.97 12.28 2,542,892 -0.38(-3.01%)
Sep 16, 2011 12.85 12.95 12.52 12.67 2,056,306 -0.10(-0.77%)
Sep 15, 2011 12.56 12.79 12.40 12.76 2,859,290 +0.37(+2.96%)
Sep 14, 2011 12.36 12.56 12.09 12.40 3,140,502 +0.11(+0.93%)
Sep 13, 2011 12.32 12.43 12.10 12.28 3,598,617 +0.09(+0.74%)
Sep 12, 2011 12.11 12.37 11.85 12.19 1,390,175 -0.10(-0.80%)
Sep 09, 2011 12.39 12.69 12.16 12.29 3,011,576 -0.36(-2.87%)
Sep 08, 2011 12.64 12.83 12.59 12.65 3,090,286 -0.12(-0.93%)
Sep 07, 2011 12.32 12.86 12.32 12.77 4,744,738 +0.69(+5.67%)
Sep 06, 2011 12.00 12.17 11.93 12.08 2,975,220 -0.39(-3.14%)
Sep 02, 2011 12.63 12.69 12.31 12.48 2,156,167 -0.48(-3.73%)
Sep 01, 2011 13.52 13.67 12.94 12.96 1,859,274 -0.53(-3.92%)
Aug 31, 2011 13.54 13.84 13.33 13.49 2,462,019 +0.10(+0.78%)
Aug 30, 2011 13.08 13.49 13.02 13.38 2,697,466 +0.24(+1.84%)
Aug 29, 2011 12.60 13.23 12.51 13.14 2,299,091 +0.81(+6.56%)
Aug 26, 2011 11.61 12.52 11.49 12.33 5,806,854 +0.73(+6.25%)
Aug 25, 2011 12.33 12.69 11.58 11.61 8,572,431 -0.64(-5.23%)
Aug 24, 2011 12.18 12.41 12.01 12.25 2,554,011 +0.01(+0.12%)
Aug 23, 2011 12.02 12.23 11.79 12.23 2,607,739 +0.32(+2.71%)
Aug 22, 2011 12.20 12.30 11.84 11.91 1,971,982 +0.04(+0.36%)
Aug 19, 2011 11.60 12.23 11.60 11.87 4,540,515 +0.10(+0.87%)
Aug 18, 2011 12.54 12.68 11.62 11.77 4,563,683 -1.22(-9.42%)
Aug 17, 2011 13.37 13.49 12.85 12.99 2,118,453 -0.25(-1.88%)
Aug 16, 2011 13.40 13.56 13.18 13.24 1,929,629 -0.36(-2.63%)
Aug 15, 2011 13.57 13.76 13.39 13.60 1,959,422 +0.20(+1.50%)
Aug 12, 2011 13.33 13.65 13.22 13.40 2,542,986 +0.15(+1.15%)
Aug 11, 2011 12.62 13.45 12.41 13.24 2,656,580 +0.71(+5.69%)
Aug 10, 2011 12.95 13.11 12.51 12.53 2,638,419 -0.79(-5.94%)
Aug 09, 2011 12.97 13.33 12.45 13.32 3,277,550 +0.70(+5.58%)
Aug 08, 2011 12.97 13.13 12.58 12.62 7,191,190 -0.87(-6.45%)
Aug 05, 2011 13.95 14.08 13.06 13.49 6,312,340 -0.29(-2.12%)
Aug 04, 2011 14.29 14.79 13.78 13.78 6,253,040 -0.74(-5.08%)
Aug 03, 2011 15.80 15.81 14.25 14.52 12,598,877 -2.26(-13.49%)
Aug 02, 2011 17.60 17.73 16.76 16.78 2,930,749 -0.96(-5.40%)
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.