Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.50 11.53 11.41 11.53 480,532,960 +0.27(+2.41%)
Nov 29, 2011 11.34 11.43 11.16 11.26 444,896,128 -0.09(-0.78%)
Nov 28, 2011 11.23 11.36 11.17 11.34 410,149,952 +0.38(+3.45%)
Nov 25, 2011 11.11 11.19 10.96 10.96 301,682,368 -0.10(-0.93%)
Nov 23, 2011 11.29 11.34 11.06 11.07 507,591,776 -0.29(-2.53%)
Nov 22, 2011 11.19 11.40 11.19 11.36 484,261,568 +0.23(+2.03%)
Nov 21, 2011 11.17 11.21 11.04 11.13 530,358,720 -0.18(-1.58%)
Nov 18, 2011 11.43 11.46 11.31 11.31 440,606,208 -0.07(-0.65%)
Nov 17, 2011 11.58 11.60 11.32 11.38 568,294,336 -0.22(-1.91%)
Nov 16, 2011 11.74 11.80 11.59 11.60 412,791,712 -0.12(-1.04%)
Nov 15, 2011 11.48 11.75 11.44 11.73 510,159,200 +0.29(+2.52%)
Nov 14, 2011 11.57 11.62 11.41 11.44 512,608,064 -0.16(-1.39%)
Nov 11, 2011 11.66 11.72 11.47 11.60 774,202,240 -0.02(-0.16%)
Nov 10, 2011 11.97 11.98 11.53 11.62 881,884,928 -0.30(-2.55%)
Nov 09, 2011 11.97 12.09 11.89 11.92 660,602,560 -0.33(-2.70%)
Nov 08, 2011 12.13 12.30 12.11 12.25 473,369,088 +0.20(+1.63%)
Nov 07, 2011 12.06 12.06 11.95 12.06 319,630,240 -0.02(-0.13%)
Nov 04, 2011 12.12 12.17 12.04 12.07 357,894,240 -0.09(-0.70%)
Nov 03, 2011 12.04 12.17 11.92 12.16 522,678,720 +0.17(+1.42%)
Nov 02, 2011 12.07 12.08 11.92 11.99 387,555,840 +0.03(+0.23%)
Nov 01, 2011 11.99 12.05 11.86 11.96 629,100,160 -0.25(-2.04%)
Oct 31, 2011 12.14 12.35 12.10 12.21 456,480,032 -0.01(-0.04%)
Oct 28, 2011 12.15 12.26 12.14 12.21 382,301,536 +0.01(+0.06%)
Oct 27, 2011 12.29 12.34 12.12 12.21 585,752,128 +0.12(+1.02%)
Oct 26, 2011 12.12 12.14 11.86 12.08 539,736,704 +0.09(+0.71%)
Oct 25, 2011 12.22 12.26 11.98 12.00 509,539,200 -0.24(-1.97%)
Oct 24, 2011 11.95 12.26 11.93 12.24 594,614,528 +0.39(+3.28%)
Oct 21, 2011 12.01 12.04 11.78 11.85 735,666,368 -0.07(-0.62%)
Oct 20, 2011 12.06 12.07 11.89 11.92 650,243,008 -0.10(-0.83%)
Oct 19, 2011 12.10 12.32 12.00 12.02 1,306,448,640 -0.71(-5.59%)
Oct 18, 2011 12.72 12.81 12.55 12.73 1,031,690,048 +0.07(+0.54%)
Oct 17, 2011 12.72 12.87 12.54 12.67 811,484,736 -0.06(-0.48%)
Oct 14, 2011 12.57 12.73 12.52 12.73 678,973,312 +0.41(+3.32%)
Oct 13, 2011 12.21 12.32 12.15 12.32 502,835,904 +0.19(+1.55%)
Oct 12, 2011 12.29 12.34 12.07 12.13 736,076,992 +0.06(+0.47%)
Oct 11, 2011 11.84 12.16 11.81 12.07 716,342,528 +0.35(+2.95%)
Oct 10, 2011 11.43 11.73 11.41 11.73 522,609,024 +0.57(+5.14%)
Oct 07, 2011 11.33 11.39 11.11 11.15 634,269,952 -0.23(-2.01%)
Oct 06, 2011 11.54 11.60 11.21 11.38 961,847,680 -0.03(-0.23%)
Oct 05, 2011 11.09 11.46 10.87 11.41 930,895,232 +0.17(+1.54%)
Oct 04, 2011 11.30 11.51 10.68 11.23 1,459,299,968 -0.06(-0.56%)
Oct 03, 2011 11.47 11.54 11.25 11.30 790,994,880 -0.20(-1.76%)
Sep 30, 2011 11.68 11.73 11.50 11.50 649,214,656 -0.28(-2.37%)
Sep 29, 2011 12.12 12.13 11.65 11.78 771,005,056 -0.19(-1.62%)
Sep 28, 2011 12.07 12.18 11.96 11.97 508,641,504 -0.07(-0.56%)
Sep 27, 2011 12.33 12.34 12.01 12.04 747,759,424 -0.12(-0.97%)
Sep 26, 2011 12.06 12.18 11.80 12.16 962,009,472 -0.03(-0.28%)
Sep 23, 2011 12.07 12.27 12.06 12.19 647,137,088 +0.07(+0.62%)
Sep 22, 2011 12.09 12.36 11.96 12.12 1,145,952,256 -0.31(-2.50%)
Sep 21, 2011 12.66 12.71 12.43 12.43 716,003,200 -0.04(-0.32%)
Sep 20, 2011 12.52 12.75 12.40 12.47 917,954,560 +0.05(+0.44%)
Sep 19, 2011 11.97 12.46 11.92 12.41 973,757,376 +0.34(+2.78%)
Sep 16, 2011 11.93 12.08 11.91 12.08 827,140,800 +0.23(+1.92%)
Sep 15, 2011 11.81 11.87 11.76 11.85 492,682,304 +0.11(+0.94%)
Sep 14, 2011 11.67 11.83 11.63 11.74 632,596,544 +0.14(+1.22%)
Sep 13, 2011 11.53 11.65 11.47 11.60 521,596,704 +0.14(+1.23%)
Sep 12, 2011 11.25 11.49 11.22 11.46 553,600,768 +0.07(+0.65%)
Sep 09, 2011 11.58 11.64 11.31 11.38 669,157,248 -0.20(-1.73%)
Sep 08, 2011 11.53 11.72 11.53 11.59 492,045,408 +0.01(+0.05%)
Sep 07, 2011 11.63 11.63 11.52 11.58 414,121,472 +0.13(+1.10%)
Sep 06, 2011 11.08 11.47 11.05 11.45 602,416,384 +0.17(+1.52%)
Sep 02, 2011 11.30 11.40 11.21 11.28 520,054,464 -0.21(-1.83%)
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.