Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.03 13.07 12.87 12.87 7,167,642 -0.29(-2.22%)
Oct 28, 2011 13.23 13.40 13.08 13.16 8,978,150 -0.07(-0.51%)
Oct 27, 2011 13.20 13.36 12.86 13.23 9,995,555 +0.54(+4.24%)
Oct 26, 2011 12.91 12.91 12.42 12.69 10,543,779 -0.01(-0.05%)
Oct 25, 2011 12.83 12.93 12.65 12.70 6,285,582 -0.23(-1.79%)
Oct 24, 2011 12.74 13.02 12.69 12.93 6,382,532 +0.19(+1.50%)
Oct 21, 2011 12.59 12.75 12.55 12.74 7,152,422 +0.31(+2.46%)
Oct 20, 2011 12.25 12.44 12.06 12.43 8,088,353 +0.16(+1.33%)
Oct 19, 2011 12.08 12.38 12.08 12.27 9,123,822 +0.13(+1.07%)
Oct 18, 2011 11.73 12.24 11.59 12.14 9,837,134 +0.39(+3.36%)
Oct 17, 2011 12.00 12.18 11.71 11.74 8,907,744 -0.36(-2.98%)
Oct 14, 2011 11.84 12.27 11.79 12.10 7,773,092 -0.10(-0.78%)
Oct 13, 2011 12.10 12.34 12.06 12.20 9,149,732 +0.05(+0.39%)
Oct 12, 2011 12.10 12.31 11.89 12.15 10,907,101 +0.18(+1.54%)
Oct 11, 2011 12.08 12.14 11.87 11.97 9,774,997 -0.25(-2.01%)
Oct 10, 2011 11.98 12.22 11.94 12.21 7,080,058 +0.44(+3.70%)
Oct 07, 2011 11.75 12.08 11.69 11.78 10,445,854 +0.10(+0.89%)
Oct 06, 2011 11.46 11.74 11.46 11.67 10,411,688 +0.23(+2.01%)
Oct 05, 2011 11.44 11.50 11.18 11.44 9,823,061 +0.13(+1.14%)
Oct 04, 2011 10.66 11.33 10.63 11.32 13,358,006 +0.54(+5.02%)
Oct 03, 2011 10.86 11.09 10.76 10.77 13,275,915 -0.21(-1.91%)
Sep 30, 2011 11.22 11.38 10.95 10.98 13,834,167 -0.36(-3.16%)
Sep 29, 2011 11.67 11.67 11.03 11.34 9,832,712 -0.03(-0.24%)
Sep 28, 2011 11.73 11.79 11.34 11.37 10,919,854 -0.28(-2.44%)
Sep 27, 2011 11.81 11.92 11.59 11.65 12,260,261 +0.01(+0.12%)
Sep 26, 2011 11.14 11.67 11.14 11.64 12,450,540 +0.61(+5.52%)
Sep 23, 2011 10.77 11.14 10.73 11.03 9,912,845 +0.21(+1.94%)
Sep 22, 2011 10.64 10.95 10.58 10.82 14,451,733 -0.13(-1.17%)
Sep 21, 2011 11.28 11.36 10.94 10.95 9,159,413 -0.36(-3.17%)
Sep 20, 2011 11.55 11.59 11.30 11.31 8,585,444 -0.21(-1.82%)
Sep 19, 2011 11.34 11.58 11.21 11.52 7,320,717 -0.01(-0.06%)
Sep 16, 2011 11.69 11.84 11.53 11.53 22,024,388 -0.09(-0.81%)
Sep 15, 2011 11.42 11.65 11.36 11.62 8,023,433 +0.32(+2.81%)
Sep 14, 2011 11.18 11.44 10.94 11.30 10,047,393 +0.23(+2.08%)
Sep 13, 2011 11.02 11.27 10.95 11.07 11,253,938 +0.12(+1.05%)
Sep 12, 2011 10.67 10.96 10.65 10.96 11,769,008 +0.14(+1.25%)
Sep 09, 2011 10.71 10.96 10.71 10.82 13,940,305 -0.01(-0.06%)
Sep 08, 2011 10.97 11.03 10.79 10.83 14,440,432 -0.18(-1.66%)
Sep 07, 2011 10.75 11.09 10.69 11.01 8,931,114 +0.40(+3.76%)
Sep 06, 2011 10.20 10.69 10.20 10.61 17,350,336 +0.06(+0.58%)
Sep 02, 2011 10.68 10.77 10.50 10.55 8,549,112 -0.29(-2.68%)
Sep 01, 2011 10.79 11.03 10.78 10.84 17,958,334 -0.33(-2.97%)
Aug 31, 2011 11.38 11.54 11.11 11.17 10,864,294 -0.14(-1.20%)
Aug 30, 2011 11.27 11.38 11.10 11.31 6,695,698 -0.01(-0.12%)
Aug 29, 2011 11.20 11.32 11.12 11.32 6,424,414 +0.31(+2.83%)
Aug 26, 2011 10.77 11.13 10.65 11.01 10,174,807 +0.18(+1.62%)
Aug 25, 2011 11.11 11.21 10.79 10.84 11,001,958 -0.24(-2.20%)
Aug 24, 2011 11.10 11.21 10.92 11.08 9,482,519 -0.05(-0.49%)
Aug 23, 2011 10.92 11.16 10.78 11.13 10,322,728 +0.25(+2.30%)
Aug 22, 2011 10.86 11.04 10.77 10.88 12,297,041 +0.27(+2.55%)
Aug 19, 2011 10.94 11.11 10.58 10.61 22,719,062 +0.11(+1.09%)
Aug 18, 2011 10.77 10.86 10.41 10.50 17,977,624 -0.61(-5.48%)
Aug 17, 2011 11.33 11.39 10.98 11.11 9,645,609 -0.01(-0.12%)
Aug 16, 2011 10.90 11.17 10.82 11.12 13,268,628 +0.01(+0.06%)
Aug 15, 2011 11.25 11.31 10.94 11.11 15,851,088 -0.04(-0.36%)
Aug 12, 2011 11.09 11.31 10.85 11.15 14,351,883 +0.13(+1.17%)
Aug 11, 2011 10.40 11.22 10.32 11.02 21,628,612 +0.52(+4.96%)
Aug 10, 2011 10.61 10.93 10.48 10.50 21,464,194 -0.53(-4.84%)
Aug 09, 2011 11.07 11.04 10.38 11.04 28,638,876 +0.48(+4.55%)
Aug 08, 2011 11.07 11.22 10.48 10.56 32,265,402 -0.77(-6.81%)
Aug 05, 2011 11.42 11.49 11.06 11.33 34,049,264 -0.16(-1.35%)
Aug 04, 2011 12.28 12.53 11.35 11.48 41,480,592 -1.51(-11.61%)
Aug 03, 2011 12.69 13.02 12.48 12.99 14,767,823 +0.29(+2.29%)
Aug 02, 2011 12.96 13.13 12.66 12.70 11,454,680 -0.37(-2.85%)
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.