Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.77 12.08 11.74 12.08 120,992,032 +0.40(+3.45%)
Nov 29, 2011 11.47 11.72 11.47 11.67 65,980,780 +0.19(+1.62%)
Nov 28, 2011 11.32 11.49 11.29 11.49 68,354,440 +0.39(+3.47%)
Nov 25, 2011 11.06 11.22 10.92 11.10 34,892,840 +0.00(+0.00%)
Nov 23, 2011 11.30 11.31 11.10 11.10 61,531,916 -0.27(-2.38%)
Nov 22, 2011 11.40 11.50 11.32 11.37 81,886,440 -0.04(-0.32%)
Nov 21, 2011 11.55 11.66 11.39 11.41 90,088,336 -0.34(-2.92%)
Nov 18, 2011 11.73 11.81 11.68 11.75 64,449,620 +0.04(+0.31%)
Nov 17, 2011 11.78 11.83 11.59 11.71 69,542,936 -0.06(-0.51%)
Nov 16, 2011 11.82 12.00 11.75 11.78 58,823,872 -0.18(-1.51%)
Nov 15, 2011 11.90 12.03 11.87 11.96 52,868,944 +0.05(+0.40%)
Nov 14, 2011 11.81 11.98 11.78 11.91 83,846,240 -0.12(-1.00%)
Nov 11, 2011 11.99 12.12 11.98 12.03 62,728,316 +0.11(+0.96%)
Nov 10, 2011 11.71 12.02 11.71 11.91 73,287,200 +0.28(+2.38%)
Nov 09, 2011 11.78 11.89 11.59 11.64 76,092,024 -0.45(-3.68%)
Nov 08, 2011 12.03 12.09 11.90 12.08 66,653,552 +0.13(+1.06%)
Nov 07, 2011 11.67 11.99 11.65 11.96 242,289,040 +0.24(+2.09%)
Nov 04, 2011 11.77 11.84 11.63 11.71 85,407,792 -0.13(-1.11%)
Nov 03, 2011 11.73 11.88 11.66 11.84 114,558,976 +0.21(+1.79%)
Nov 02, 2011 11.69 11.73 11.56 11.63 63,718,224 +0.12(+1.03%)
Nov 01, 2011 11.41 11.77 11.30 11.51 124,899,456 +0.04(+0.36%)
Oct 31, 2011 11.66 11.77 11.47 11.47 67,965,248 -0.33(-2.83%)
Oct 28, 2011 11.84 11.87 11.66 11.81 61,143,324 -0.01(-0.10%)
Oct 27, 2011 11.69 11.88 11.63 11.82 85,883,712 +0.33(+2.90%)
Oct 26, 2011 11.34 11.51 11.25 11.48 61,648,780 +0.24(+2.17%)
Oct 25, 2011 11.46 11.51 11.21 11.24 73,003,200 -0.29(-2.53%)
Oct 24, 2011 11.29 11.56 11.28 11.53 60,246,704 +0.18(+1.57%)
Oct 21, 2011 11.26 11.44 11.26 11.35 78,426,592 +0.20(+1.76%)
Oct 20, 2011 11.19 11.29 11.03 11.16 70,527,488 -0.05(-0.43%)
Oct 19, 2011 11.30 11.35 11.15 11.21 51,662,568 -0.10(-0.84%)
Oct 18, 2011 11.09 11.40 11.05 11.30 60,439,196 +0.17(+1.50%)
Oct 17, 2011 11.28 11.41 11.10 11.13 51,129,684 -0.21(-1.84%)
Oct 14, 2011 11.32 11.35 11.23 11.34 53,105,040 +0.17(+1.49%)
Oct 13, 2011 11.15 11.23 11.07 11.18 51,311,380 -0.04(-0.32%)
Oct 12, 2011 11.25 11.37 11.20 11.21 64,684,296 -0.02(-0.16%)
Oct 11, 2011 11.20 11.26 11.10 11.23 59,464,300 -0.04(-0.37%)
Oct 10, 2011 11.16 11.27 11.15 11.27 52,986,780 +0.29(+2.60%)
Oct 07, 2011 10.94 11.15 10.90 10.98 82,807,248 +0.13(+1.15%)
Oct 06, 2011 10.77 10.87 10.77 10.86 85,079,992 +0.15(+1.39%)
Oct 05, 2011 10.45 10.73 10.36 10.71 125,029,720 +0.23(+2.22%)
Oct 04, 2011 10.25 10.48 10.16 10.48 99,532,504 +0.15(+1.50%)
Oct 03, 2011 10.55 10.65 10.31 10.32 113,754,096 -0.21(-1.98%)
Sep 30, 2011 10.58 10.75 10.52 10.53 76,059,592 -0.18(-1.67%)
Sep 29, 2011 10.60 10.79 10.53 10.71 94,680,712 +0.25(+2.39%)
Sep 28, 2011 10.58 10.70 10.45 10.46 55,295,840 -0.11(-1.07%)
Sep 27, 2011 10.73 10.78 10.52 10.57 74,682,816 -0.01(-0.11%)
Sep 26, 2011 10.37 10.60 10.31 10.59 65,208,632 +0.19(+1.83%)
Sep 23, 2011 10.37 10.54 10.34 10.39 83,847,016 -0.02(-0.23%)
Sep 22, 2011 10.47 10.55 10.31 10.42 104,532,696 -0.21(-1.96%)
Sep 21, 2011 10.78 10.88 10.61 10.63 90,093,992 -0.24(-2.19%)
Sep 20, 2011 10.82 10.94 10.70 10.87 87,436,608 +0.11(+1.00%)
Sep 19, 2011 10.71 10.80 10.62 10.76 77,788,168 -0.05(-0.50%)
Sep 16, 2011 11.08 11.10 10.81 10.81 128,751,832 -0.20(-1.84%)
Sep 15, 2011 11.01 11.03 10.87 11.01 74,449,656 +0.05(+0.43%)
Sep 14, 2011 10.82 11.09 10.73 10.97 80,915,776 +0.05(+0.44%)
Sep 13, 2011 10.89 10.96 10.79 10.92 53,756,368 +0.05(+0.47%)
Sep 12, 2011 10.65 10.89 10.64 10.87 88,239,192 -0.02(-0.19%)
Sep 09, 2011 11.07 11.09 10.80 10.89 95,464,160 -0.32(-2.87%)
Sep 08, 2011 11.25 11.40 11.16 11.21 62,761,764 -0.11(-1.00%)
Sep 07, 2011 11.31 11.34 11.21 11.32 81,002,656 +0.21(+1.93%)
Sep 06, 2011 10.86 11.15 10.78 11.11 81,805,040 +0.11(+1.03%)
Sep 02, 2011 11.09 11.28 10.98 11.00 58,850,992 -0.27(-2.38%)
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.