Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.79 10.94 10.65 10.68 146,843,504 -0.19(-1.75%)
Oct 28, 2011 10.33 10.92 10.29 10.87 197,725,120 +0.53(+5.10%)
Oct 27, 2011 10.21 10.43 10.05 10.34 215,443,184 +0.42(+4.22%)
Oct 26, 2011 10.18 10.38 9.825 9.920 482,650,784 -1.44(-12.66%)
Oct 25, 2011 11.93 11.95 11.29 11.36 277,470,528 -0.52(-4.40%)
Oct 24, 2011 11.80 12.02 11.70 11.88 99,507,696 +0.14(+1.21%)
Oct 21, 2011 11.85 11.85 11.53 11.74 91,459,600 +0.06(+0.50%)
Oct 20, 2011 11.61 11.74 11.49 11.68 90,489,816 +0.10(+0.90%)
Oct 19, 2011 12.03 12.17 11.46 11.58 134,292,144 -0.62(-5.06%)
Oct 18, 2011 12.12 12.23 11.83 12.19 92,160,896 +0.08(+0.64%)
Oct 17, 2011 12.21 12.34 12.03 12.12 95,181,720 -0.22(-1.78%)
Oct 14, 2011 12.04 12.34 12.01 12.34 118,545,640 +0.53(+4.47%)
Oct 13, 2011 11.85 11.98 11.76 11.81 96,667,520 -0.03(-0.28%)
Oct 12, 2011 11.83 12.09 11.72 11.84 130,213,720 +0.07(+0.56%)
Oct 11, 2011 11.53 11.84 11.45 11.77 100,010,760 +0.21(+1.80%)
Oct 10, 2011 11.31 11.64 11.21 11.57 102,857,856 +0.33(+2.93%)
Oct 07, 2011 11.12 11.39 10.92 11.24 135,729,296 +0.16(+1.46%)
Oct 06, 2011 10.98 11.18 10.88 11.08 136,984,272 +0.10(+0.92%)
Oct 05, 2011 10.63 11.01 10.42 10.97 130,151,776 +0.35(+3.29%)
Oct 04, 2011 10.48 10.75 10.02 10.62 174,116,272 +0.03(+0.25%)
Oct 03, 2011 10.85 11.08 10.57 10.60 132,404,360 -0.21(-1.97%)
Sep 30, 2011 10.91 11.15 10.76 10.81 131,072,416 -0.31(-2.79%)
Sep 29, 2011 11.71 11.71 10.81 11.12 187,569,984 -0.36(-3.16%)
Sep 28, 2011 11.32 11.79 11.28 11.49 288,732,416 +0.28(+2.45%)
Sep 27, 2011 11.71 11.74 11.12 11.21 156,724,144 -0.28(-2.45%)
Sep 26, 2011 11.37 11.51 11.07 11.49 115,873,136 +0.31(+2.79%)
Sep 23, 2011 11.03 11.22 10.95 11.18 129,384,776 +0.02(+0.17%)
Sep 22, 2011 11.24 11.44 10.95 11.16 165,090,016 -0.43(-3.73%)
Sep 21, 2011 11.73 12.03 11.59 11.59 117,616,520 -0.07(-0.59%)
Sep 20, 2011 12.04 12.05 11.55 11.66 147,681,024 -0.42(-3.49%)
Sep 19, 2011 11.86 12.20 11.64 12.08 164,114,720 +0.12(+1.00%)
Sep 16, 2011 11.38 12.02 11.34 11.96 235,202,640 +0.63(+5.52%)
Sep 15, 2011 11.20 11.36 11.06 11.34 112,132,576 +0.21(+1.89%)
Sep 14, 2011 11.01 11.25 10.84 11.13 117,536,200 +0.15(+1.38%)
Sep 13, 2011 10.89 11.00 10.75 10.98 96,713,920 +0.15(+1.37%)
Sep 12, 2011 10.44 10.83 10.43 10.83 106,802,816 +0.26(+2.45%)
Sep 09, 2011 10.75 10.85 10.49 10.57 91,529,536 -0.29(-2.70%)
Sep 08, 2011 10.91 11.03 10.82 10.86 87,956,736 -0.13(-1.20%)
Sep 07, 2011 10.94 11.01 10.71 10.99 105,914,840 +0.19(+1.72%)
Sep 06, 2011 10.24 10.83 10.22 10.81 124,297,616 +0.31(+2.94%)
Sep 02, 2011 10.45 10.53 10.35 10.50 84,745,400 -0.13(-1.20%)
Sep 01, 2011 10.76 10.88 10.58 10.63 105,497,000 -0.13(-1.25%)
Aug 31, 2011 10.61 10.81 10.57 10.76 148,069,824 +0.22(+2.04%)
Aug 30, 2011 10.29 10.62 10.22 10.55 118,310,936 +0.22(+2.13%)
Aug 29, 2011 10.14 10.33 10.13 10.33 90,280,040 +0.36(+3.64%)
Aug 26, 2011 9.562 9.986 9.480 9.963 106,212,400 +0.36(+3.77%)
Aug 25, 2011 9.720 9.850 9.553 9.601 74,666,480 -0.09(-0.88%)
Aug 24, 2011 9.694 9.816 9.508 9.687 124,973,240 +0.01(+0.09%)
Aug 23, 2011 8.946 9.742 8.926 9.678 147,029,600 +0.80(+9.02%)
Aug 22, 2011 9.142 9.210 8.855 8.877 106,283,600 -0.07(-0.78%)
Aug 19, 2011 9.014 9.500 8.877 8.947 144,968,736 -0.18(-1.97%)
Aug 18, 2011 9.560 9.567 8.986 9.126 165,478,896 -0.67(-6.84%)
Aug 17, 2011 9.927 9.980 9.687 9.796 79,816,816 -0.09(-0.89%)
Aug 16, 2011 10.06 10.07 9.738 9.884 104,116,640 -0.26(-2.60%)
Aug 15, 2011 10.10 10.26 9.916 10.15 95,692,080 +0.03(+0.32%)
Aug 12, 2011 10.01 10.23 9.861 10.12 112,411,600 +0.20(+1.99%)
Aug 11, 2011 9.850 10.04 9.568 9.918 148,034,752 +0.21(+2.18%)
Aug 10, 2011 10.04 10.12 9.680 9.707 174,905,696 -0.55(-5.34%)
Aug 09, 2011 10.07 10.25 9.523 10.25 209,823,296 +0.57(+5.88%)
Aug 08, 2011 9.820 10.02 9.502 9.685 208,538,976 -0.45(-4.44%)
Aug 05, 2011 10.23 10.37 9.742 10.13 200,489,216 +0.06(+0.61%)
Aug 04, 2011 10.34 10.40 10.07 10.07 131,585,680 -0.42(-4.04%)
Aug 03, 2011 10.65 10.74 10.28 10.50 163,941,520 -0.09(-0.82%)
Aug 02, 2011 11.02 11.12 10.56 10.59 131,732,680 -0.48(-4.35%)
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.