Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.01 14.01 13.55 13.56 1,994,699 -0.69(-4.86%)
Oct 28, 2011 14.03 14.44 13.85 14.25 2,689,706 +0.23(+1.66%)
Oct 27, 2011 13.66 14.29 13.66 14.02 3,833,778 +0.87(+6.65%)
Oct 26, 2011 13.26 13.36 12.88 13.15 2,265,038 +0.05(+0.40%)
Oct 25, 2011 13.65 13.67 13.05 13.10 2,368,699 -0.67(-4.85%)
Oct 24, 2011 13.19 13.88 13.16 13.76 1,765,167 +0.65(+4.98%)
Oct 21, 2011 13.17 13.34 12.96 13.11 1,549,604 +0.14(+1.07%)
Oct 20, 2011 12.86 13.02 12.52 12.97 1,628,154 +0.14(+1.08%)
Oct 19, 2011 12.81 13.17 12.78 12.83 2,542,323 +0.00(+0.04%)
Oct 18, 2011 12.54 12.95 12.22 12.83 5,287,933 +0.23(+1.85%)
Oct 17, 2011 13.06 13.06 12.52 12.59 2,265,244 -0.56(-4.25%)
Oct 14, 2011 13.06 13.24 12.90 13.15 1,163,839 +0.34(+2.64%)
Oct 13, 2011 12.76 12.89 12.45 12.81 1,273,894 -0.06(-0.50%)
Oct 12, 2011 12.71 13.15 12.61 12.88 2,218,485 +0.44(+3.53%)
Oct 11, 2011 12.25 12.64 12.24 12.44 1,688,132 +0.04(+0.36%)
Oct 10, 2011 12.04 12.40 12.00 12.39 2,979,788 +0.53(+4.46%)
Oct 07, 2011 11.79 11.99 11.52 11.87 4,309,952 +0.13(+1.14%)
Oct 06, 2011 11.58 11.80 11.58 11.73 2,286,948 +0.33(+2.92%)
Oct 05, 2011 11.07 11.48 10.94 11.40 1,552,415 +0.37(+3.31%)
Oct 04, 2011 10.28 11.06 10.10 11.03 2,391,107 +0.60(+5.79%)
Oct 03, 2011 11.00 11.22 10.40 10.43 3,337,479 -0.82(-7.31%)
Sep 30, 2011 11.72 11.72 11.20 11.25 3,693,458 -0.67(-5.58%)
Sep 29, 2011 12.15 12.26 11.65 11.92 3,072,809 +0.13(+1.07%)
Sep 28, 2011 12.41 12.45 11.74 11.79 2,228,673 -0.59(-4.74%)
Sep 27, 2011 12.00 12.97 11.83 12.38 4,844,493 +0.68(+5.84%)
Sep 26, 2011 11.70 11.73 11.13 11.69 3,203,078 +0.15(+1.33%)
Sep 23, 2011 11.24 11.74 11.22 11.54 2,497,663 +0.25(+2.24%)
Sep 22, 2011 11.50 11.91 11.13 11.29 5,636,201 -0.59(-4.98%)
Sep 21, 2011 12.23 12.40 11.88 11.88 3,032,812 -0.45(-3.67%)
Sep 20, 2011 12.94 13.05 12.30 12.33 2,570,152 -0.47(-3.70%)
Sep 19, 2011 13.00 13.00 12.48 12.80 2,439,549 -0.40(-3.01%)
Sep 16, 2011 13.39 13.50 13.05 13.20 1,972,738 -0.10(-0.77%)
Sep 15, 2011 13.09 13.34 12.92 13.30 2,743,088 +0.38(+2.96%)
Sep 14, 2011 12.88 13.10 12.61 12.92 3,012,872 +0.12(+0.93%)
Sep 13, 2011 12.84 12.96 12.61 12.80 3,452,370 +0.09(+0.74%)
Sep 12, 2011 12.62 12.90 12.35 12.71 1,333,678 -0.15(-1.15%)
Sep 09, 2011 12.96 13.28 12.72 12.86 2,878,746 -0.38(-2.87%)
Sep 08, 2011 13.23 13.43 13.17 13.24 2,953,985 -0.12(-0.93%)
Sep 07, 2011 12.89 13.46 12.89 13.36 4,535,465 +0.72(+5.67%)
Sep 06, 2011 12.55 12.73 12.48 12.64 2,843,994 -0.41(-3.14%)
Sep 02, 2011 13.21 13.28 12.88 13.05 2,061,067 -0.51(-3.73%)
Sep 01, 2011 14.15 14.30 13.54 13.56 1,777,268 -0.55(-3.92%)
Aug 31, 2011 14.16 14.48 13.94 14.11 2,353,429 +0.11(+0.78%)
Aug 30, 2011 13.69 14.11 13.62 14.00 2,578,490 +0.25(+1.84%)
Aug 29, 2011 13.18 13.84 13.09 13.75 2,197,687 +0.85(+6.56%)
Aug 26, 2011 12.15 13.09 12.02 12.90 5,550,735 +0.76(+6.25%)
Aug 25, 2011 12.90 13.28 12.12 12.14 8,194,332 -0.67(-5.23%)
Aug 24, 2011 12.74 12.98 12.57 12.81 2,441,363 +0.01(+0.12%)
Aug 23, 2011 12.58 12.80 12.33 12.80 2,492,722 +0.34(+2.71%)
Aug 22, 2011 12.76 12.87 12.39 12.46 1,885,005 +0.04(+0.36%)
Aug 19, 2011 12.14 12.80 12.14 12.42 4,340,249 +0.11(+0.87%)
Aug 18, 2011 13.11 13.27 12.16 12.31 4,362,395 -1.28(-9.42%)
Aug 17, 2011 13.99 14.11 13.44 13.59 2,025,016 -0.26(-1.88%)
Aug 16, 2011 14.02 14.19 13.79 13.85 1,844,520 -0.37(-2.63%)
Aug 15, 2011 14.19 14.39 14.01 14.22 1,872,999 +0.21(+1.50%)
Aug 12, 2011 13.95 14.28 13.83 14.01 2,430,824 +0.16(+1.15%)
Aug 11, 2011 13.20 14.07 12.98 13.86 2,539,408 +0.75(+5.70%)
Aug 10, 2011 13.55 13.72 13.09 13.11 2,522,048 -0.83(-5.94%)
Aug 09, 2011 13.57 13.95 13.02 13.94 3,132,989 +0.74(+5.58%)
Aug 08, 2011 13.57 13.74 13.16 13.20 6,874,013 -0.91(-6.45%)
Aug 05, 2011 14.60 14.73 13.66 14.11 6,033,926 -0.31(-2.12%)
Aug 04, 2011 14.95 15.48 14.41 14.42 5,977,241 -0.77(-5.08%)
Aug 03, 2011 16.53 16.54 14.91 15.19 12,043,187 -2.37(-13.49%)
Aug 02, 2011 18.41 18.55 17.53 17.56 2,801,484 -1.00(-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.