Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.33 11.41 11.19 11.30 31,561,786 +0.32(+2.92%)
Nov 29, 2011 11.35 11.35 10.88 10.98 35,196,612 -0.35(-3.07%)
Nov 28, 2011 11.19 11.40 11.12 11.33 24,909,104 +0.55(+5.07%)
Nov 25, 2011 10.90 11.03 10.75 10.78 9,102,119 -0.12(-1.12%)
Nov 23, 2011 11.01 11.25 10.88 10.90 28,218,628 -0.19(-1.69%)
Nov 22, 2011 10.95 11.16 10.88 11.09 23,261,164 +0.11(+1.01%)
Nov 21, 2011 11.20 11.22 10.86 10.98 35,124,928 -0.40(-3.56%)
Nov 18, 2011 11.41 11.59 11.33 11.38 32,225,894 +0.06(+0.54%)
Nov 17, 2011 11.62 11.66 11.11 11.32 32,865,644 -0.34(-2.91%)
Nov 16, 2011 11.89 11.92 11.62 11.66 20,336,658 -0.35(-2.89%)
Nov 15, 2011 11.91 12.10 11.77 12.01 21,973,954 +0.02(+0.13%)
Nov 14, 2011 12.09 12.14 11.93 12.00 14,676,336 -0.13(-1.10%)
Nov 11, 2011 11.88 12.21 11.85 12.13 19,699,570 +0.39(+3.28%)
Nov 10, 2011 12.03 12.05 11.64 11.74 49,245,040 -0.16(-1.38%)
Nov 09, 2011 12.29 12.29 11.88 11.91 24,786,894 -0.66(-5.29%)
Nov 08, 2011 12.48 12.60 12.27 12.57 17,093,534 +0.17(+1.39%)
Nov 07, 2011 12.45 12.45 12.16 12.40 18,240,118 -0.09(-0.73%)
Nov 04, 2011 12.48 12.55 12.29 12.49 24,965,624 -0.13(-1.03%)
Nov 03, 2011 12.23 12.64 12.20 12.62 31,104,992 +0.48(+4.00%)
Nov 02, 2011 11.95 12.20 11.94 12.14 31,120,712 +0.34(+2.88%)
Nov 01, 2011 11.75 12.06 11.72 11.80 41,677,700 -0.36(-2.95%)
Oct 31, 2011 12.51 12.51 12.13 12.16 33,281,554 -0.54(-4.27%)
Oct 28, 2011 12.24 12.72 12.22 12.70 31,230,590 +0.37(+2.97%)
Oct 27, 2011 12.22 12.43 12.14 12.33 33,909,572 +0.46(+3.89%)
Oct 26, 2011 12.20 12.32 11.71 11.87 33,100,804 -0.23(-1.86%)
Oct 25, 2011 12.35 12.49 12.07 12.09 27,234,750 -0.27(-2.16%)
Oct 24, 2011 12.21 12.45 12.08 12.36 27,962,672 +0.10(+0.78%)
Oct 21, 2011 12.42 12.44 12.17 12.27 34,010,100 -0.01(-0.09%)
Oct 20, 2011 12.16 12.39 11.71 12.28 67,488,872 -0.39(-3.10%)
Oct 19, 2011 12.93 13.15 12.56 12.67 49,654,120 -0.26(-2.04%)
Oct 18, 2011 12.74 13.04 12.40 12.93 32,927,508 +0.25(+1.96%)
Oct 17, 2011 12.82 12.83 12.62 12.69 29,191,618 -0.18(-1.40%)
Oct 14, 2011 12.70 12.94 12.69 12.87 33,947,308 +0.36(+2.90%)
Oct 13, 2011 12.44 12.55 12.21 12.50 31,537,558 -0.00(-0.03%)
Oct 12, 2011 12.70 12.85 12.49 12.51 36,595,184 -0.03(-0.24%)
Oct 11, 2011 12.22 12.62 12.21 12.54 26,898,708 +0.20(+1.64%)
Oct 10, 2011 12.10 12.38 12.00 12.34 18,774,312 +0.47(+3.96%)
Oct 07, 2011 11.95 12.04 11.74 11.87 35,106,008 -0.14(-1.18%)
Oct 06, 2011 11.69 12.01 11.48 12.01 38,128,896 +0.35(+2.98%)
Oct 05, 2011 11.26 11.75 11.03 11.66 40,617,328 +0.45(+4.02%)
Oct 04, 2011 10.60 11.21 10.47 11.21 45,292,940 +0.47(+4.41%)
Oct 03, 2011 11.14 11.25 10.72 10.73 44,366,756 -0.53(-4.68%)
Sep 30, 2011 11.53 11.67 11.13 11.26 45,717,984 -0.45(-3.85%)
Sep 29, 2011 12.33 12.37 11.42 11.71 44,190,592 -0.37(-3.07%)
Sep 28, 2011 12.50 12.66 12.04 12.08 33,085,868 -0.34(-2.71%)
Sep 27, 2011 12.63 12.71 12.25 12.42 37,409,492 -0.01(-0.09%)
Sep 26, 2011 12.34 12.45 11.93 12.43 38,179,524 +0.18(+1.47%)
Sep 23, 2011 12.00 12.35 11.93 12.25 41,083,188 +0.16(+1.29%)
Sep 22, 2011 11.86 12.18 11.75 12.09 51,171,300 -0.22(-1.77%)
Sep 21, 2011 12.51 12.90 12.28 12.31 47,447,864 -0.19(-1.50%)
Sep 20, 2011 12.68 12.78 12.36 12.50 35,894,288 -0.14(-1.12%)
Sep 19, 2011 12.68 12.77 12.43 12.64 48,682,732 -0.23(-1.75%)
Sep 16, 2011 12.49 12.95 12.36 12.87 71,804,608 +0.63(+5.15%)
Sep 15, 2011 11.83 12.31 11.79 12.24 44,310,136 +0.73(+6.30%)
Sep 14, 2011 11.28 11.72 11.10 11.51 36,548,408 +0.28(+2.52%)
Sep 13, 2011 11.24 11.33 11.12 11.23 24,477,186 -0.01(-0.07%)
Sep 12, 2011 10.86 11.28 10.85 11.24 43,449,268 +0.37(+3.37%)
Sep 09, 2011 11.50 11.50 10.80 10.87 52,008,392 -0.78(-6.72%)
Sep 08, 2011 11.32 11.71 11.28 11.65 36,361,180 +0.29(+2.55%)
Sep 07, 2011 11.34 11.40 11.19 11.36 35,967,912 +0.18(+1.64%)
Sep 06, 2011 10.89 11.21 10.85 11.18 25,717,310 -0.05(-0.48%)
Sep 02, 2011 11.40 11.47 11.14 11.23 20,884,948 -0.37(-3.22%)
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.