Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.86 12.90 12.70 12.70 7,260,528 -0.29(-2.22%)
Oct 28, 2011 13.07 13.23 12.92 12.99 9,094,499 -0.07(-0.51%)
Oct 27, 2011 13.03 13.19 12.70 13.06 10,125,089 +0.53(+4.24%)
Oct 26, 2011 12.74 12.74 12.27 12.53 10,680,417 -0.01(-0.05%)
Oct 25, 2011 12.66 12.76 12.49 12.53 6,367,038 -0.23(-1.79%)
Oct 24, 2011 12.57 12.86 12.53 12.76 6,465,244 +0.19(+1.50%)
Oct 21, 2011 12.43 12.59 12.39 12.57 7,245,112 +0.30(+2.46%)
Oct 20, 2011 12.10 12.28 11.91 12.27 8,193,171 +0.16(+1.33%)
Oct 19, 2011 11.93 12.22 11.93 12.11 9,242,059 +0.13(+1.07%)
Oct 18, 2011 11.58 12.08 11.44 11.98 9,964,615 +0.39(+3.36%)
Oct 17, 2011 11.85 12.02 11.56 11.59 9,023,181 -0.36(-2.98%)
Oct 14, 2011 11.69 12.12 11.64 11.95 7,873,824 -0.09(-0.78%)
Oct 13, 2011 11.95 12.18 11.91 12.04 9,268,304 +0.05(+0.39%)
Oct 12, 2011 11.94 12.15 11.73 12.00 11,048,448 +0.18(+1.54%)
Oct 11, 2011 11.92 11.98 11.72 11.82 9,901,673 -0.24(-2.01%)
Oct 10, 2011 11.82 12.06 11.79 12.06 7,171,809 +0.43(+3.70%)
Oct 07, 2011 11.60 11.93 11.54 11.63 10,581,223 +0.10(+0.89%)
Oct 06, 2011 11.31 11.59 11.31 11.52 10,546,614 +0.23(+2.01%)
Oct 05, 2011 11.30 11.35 11.04 11.30 9,950,359 +0.13(+1.14%)
Oct 04, 2011 10.52 11.18 10.49 11.17 13,531,113 +0.53(+5.02%)
Oct 03, 2011 10.72 10.94 10.62 10.64 13,447,959 -0.21(-1.91%)
Sep 30, 2011 11.08 11.23 10.81 10.84 14,013,445 -0.35(-3.16%)
Sep 29, 2011 11.52 11.52 10.89 11.20 9,960,135 -0.03(-0.24%)
Sep 28, 2011 11.58 11.64 11.20 11.22 11,061,365 -0.28(-2.44%)
Sep 27, 2011 11.66 11.76 11.44 11.50 12,419,143 +0.01(+0.12%)
Sep 26, 2011 11.00 11.52 11.00 11.49 12,611,887 +0.60(+5.52%)
Sep 23, 2011 10.64 11.00 10.60 10.89 10,041,306 +0.21(+1.94%)
Sep 22, 2011 10.50 10.81 10.44 10.68 14,639,015 -0.13(-1.17%)
Sep 21, 2011 11.14 11.22 10.80 10.81 9,278,110 -0.35(-3.17%)
Sep 20, 2011 11.40 11.44 11.16 11.16 8,696,703 -0.21(-1.82%)
Sep 19, 2011 11.19 11.43 11.07 11.37 7,415,587 -0.01(-0.06%)
Sep 16, 2011 11.54 11.68 11.38 11.38 22,309,804 -0.09(-0.81%)
Sep 15, 2011 11.28 11.50 11.22 11.47 8,127,409 +0.31(+2.81%)
Sep 14, 2011 11.04 11.30 10.80 11.16 10,177,598 +0.23(+2.08%)
Sep 13, 2011 10.88 11.13 10.81 10.93 11,399,779 +0.11(+1.05%)
Sep 12, 2011 10.53 10.82 10.52 10.82 11,921,524 +0.13(+1.25%)
Sep 09, 2011 10.58 10.82 10.58 10.68 14,120,958 -0.01(-0.06%)
Sep 08, 2011 10.83 10.89 10.66 10.69 14,627,566 -0.18(-1.66%)
Sep 07, 2011 10.62 10.94 10.55 10.87 9,046,853 +0.39(+3.76%)
Sep 06, 2011 10.07 10.56 10.07 10.48 17,575,180 +0.06(+0.58%)
Sep 02, 2011 10.54 10.63 10.36 10.42 8,659,901 -0.29(-2.68%)
Sep 01, 2011 10.66 10.89 10.64 10.70 18,191,056 -0.33(-2.97%)
Aug 31, 2011 11.24 11.39 10.97 11.03 11,005,085 -0.13(-1.20%)
Aug 30, 2011 11.13 11.24 10.96 11.16 6,782,468 -0.01(-0.12%)
Aug 29, 2011 11.06 11.18 10.98 11.18 6,507,669 +0.31(+2.83%)
Aug 26, 2011 10.64 10.99 10.51 10.87 10,306,663 +0.17(+1.62%)
Aug 25, 2011 10.97 11.06 10.66 10.70 11,144,533 -0.24(-2.20%)
Aug 24, 2011 10.96 11.07 10.78 10.94 9,605,404 -0.05(-0.49%)
Aug 23, 2011 10.78 11.02 10.64 10.99 10,456,501 +0.25(+2.30%)
Aug 22, 2011 10.72 10.90 10.63 10.74 12,456,399 +0.27(+2.55%)
Aug 19, 2011 10.80 10.97 10.44 10.48 23,013,480 +0.11(+1.10%)
Aug 18, 2011 10.63 10.72 10.28 10.36 18,210,598 -0.60(-5.48%)
Aug 17, 2011 11.18 11.24 10.84 10.96 9,770,607 -0.01(-0.12%)
Aug 16, 2011 10.76 11.03 10.68 10.98 13,440,577 +0.01(+0.06%)
Aug 15, 2011 11.11 11.16 10.80 10.97 16,056,504 -0.04(-0.36%)
Aug 12, 2011 10.95 11.16 10.71 11.01 14,537,870 +0.13(+1.17%)
Aug 11, 2011 10.26 11.08 10.19 10.88 21,908,898 +0.51(+4.96%)
Aug 10, 2011 10.47 10.79 10.35 10.37 21,742,350 -0.53(-4.84%)
Aug 09, 2011 10.93 10.90 10.24 10.90 29,010,010 +0.47(+4.55%)
Aug 08, 2011 10.93 11.08 10.35 10.42 32,683,532 -0.76(-6.81%)
Aug 05, 2011 11.27 11.34 10.92 11.18 34,490,512 -0.15(-1.35%)
Aug 04, 2011 12.13 12.37 11.20 11.34 42,018,144 -1.49(-11.61%)
Aug 03, 2011 12.53 12.85 12.32 12.83 14,959,200 +0.29(+2.29%)
Aug 02, 2011 12.79 12.96 12.50 12.54 11,603,122 -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.