Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.53 11.63 11.34 11.34 68,765,024 -0.33(-2.83%)
Oct 28, 2011 11.70 11.73 11.53 11.67 61,862,824 -0.01(-0.10%)
Oct 27, 2011 11.56 11.75 11.49 11.68 86,894,344 +0.33(+2.90%)
Oct 26, 2011 11.21 11.38 11.12 11.35 62,374,228 +0.24(+2.17%)
Oct 25, 2011 11.32 11.38 11.08 11.11 73,862,264 -0.29(-2.53%)
Oct 24, 2011 11.16 11.42 11.15 11.40 60,955,652 +0.18(+1.57%)
Oct 21, 2011 11.13 11.30 11.13 11.22 79,349,472 +0.19(+1.76%)
Oct 20, 2011 11.06 11.16 10.90 11.03 71,357,416 -0.05(-0.43%)
Oct 19, 2011 11.17 11.22 11.02 11.07 52,270,504 -0.09(-0.84%)
Oct 18, 2011 10.96 11.26 10.92 11.17 61,150,412 +0.16(+1.50%)
Oct 17, 2011 11.15 11.27 10.97 11.00 51,731,352 -0.21(-1.84%)
Oct 14, 2011 11.19 11.22 11.10 11.21 53,729,952 +0.16(+1.49%)
Oct 13, 2011 11.02 11.10 10.94 11.05 51,915,184 -0.04(-0.32%)
Oct 12, 2011 11.12 11.23 11.07 11.08 65,445,464 -0.02(-0.16%)
Oct 11, 2011 11.07 11.13 10.97 11.10 60,164,044 -0.04(-0.37%)
Oct 10, 2011 11.03 11.14 11.02 11.14 53,610,300 +0.28(+2.60%)
Oct 07, 2011 10.81 11.02 10.77 10.86 83,781,680 +0.12(+1.15%)
Oct 06, 2011 10.65 10.74 10.65 10.73 86,081,168 +0.15(+1.39%)
Oct 05, 2011 10.33 10.61 10.24 10.59 126,501,000 +0.23(+2.22%)
Oct 04, 2011 10.13 10.36 10.04 10.36 100,703,752 +0.15(+1.50%)
Oct 03, 2011 10.43 10.53 10.19 10.20 115,092,688 -0.21(-1.98%)
Sep 30, 2011 10.46 10.63 10.40 10.41 76,954,624 -0.18(-1.67%)
Sep 29, 2011 10.47 10.66 10.41 10.59 95,794,864 +0.25(+2.39%)
Sep 28, 2011 10.46 10.57 10.33 10.34 55,946,528 -0.11(-1.07%)
Sep 27, 2011 10.60 10.65 10.40 10.45 75,561,640 -0.01(-0.11%)
Sep 26, 2011 10.24 10.47 10.19 10.46 65,975,972 +0.19(+1.83%)
Sep 23, 2011 10.25 10.42 10.22 10.27 84,833,680 -0.02(-0.23%)
Sep 22, 2011 10.34 10.43 10.19 10.30 105,762,784 -0.21(-1.96%)
Sep 21, 2011 10.65 10.75 10.49 10.50 91,154,168 -0.24(-2.19%)
Sep 20, 2011 10.69 10.82 10.58 10.74 88,465,520 +0.11(+1.00%)
Sep 19, 2011 10.59 10.67 10.49 10.63 78,703,536 -0.05(-0.50%)
Sep 16, 2011 10.95 10.97 10.69 10.69 130,266,912 -0.20(-1.84%)
Sep 15, 2011 10.89 10.90 10.74 10.89 75,325,736 +0.05(+0.43%)
Sep 14, 2011 10.70 10.96 10.60 10.84 81,867,952 +0.05(+0.44%)
Sep 13, 2011 10.76 10.83 10.67 10.79 54,388,944 +0.05(+0.47%)
Sep 12, 2011 10.52 10.76 10.52 10.74 89,277,544 -0.02(-0.19%)
Sep 09, 2011 10.94 10.96 10.67 10.76 96,587,528 -0.32(-2.87%)
Sep 08, 2011 11.12 11.26 11.03 11.08 63,500,312 -0.11(-1.00%)
Sep 07, 2011 11.18 11.20 11.07 11.19 81,955,848 +0.21(+1.93%)
Sep 06, 2011 10.73 11.02 10.66 10.98 82,767,680 +0.11(+1.03%)
Sep 02, 2011 10.96 11.15 10.85 10.87 59,543,520 -0.26(-2.38%)
Sep 01, 2011 11.13 11.27 11.10 11.13 67,452,800 -0.04(-0.37%)
Aug 31, 2011 11.17 11.26 11.05 11.17 75,292,568 +0.06(+0.53%)
Aug 30, 2011 11.06 11.18 10.92 11.12 74,955,976 +0.00(+0.00%)
Aug 29, 2011 11.05 11.16 10.96 11.12 79,575,416 +0.39(+3.68%)
Aug 26, 2011 10.50 10.79 10.31 10.72 78,286,736 +0.15(+1.39%)
Aug 25, 2011 10.72 10.77 10.52 10.57 87,280,784 -0.25(-2.34%)
Aug 24, 2011 10.74 10.85 10.67 10.83 70,785,936 +0.09(+0.82%)
Aug 23, 2011 10.53 10.77 10.40 10.74 89,128,512 +0.33(+3.17%)
Aug 22, 2011 10.59 10.70 10.37 10.41 69,479,768 +0.01(+0.06%)
Aug 19, 2011 10.30 10.58 10.30 10.40 95,785,736 -0.02(-0.23%)
Aug 18, 2011 10.67 10.70 10.33 10.43 125,509,704 -0.46(-4.22%)
Aug 17, 2011 10.85 10.95 10.80 10.89 75,065,496 +0.11(+0.98%)
Aug 16, 2011 10.74 10.86 10.64 10.78 72,651,256 -0.02(-0.16%)
Aug 15, 2011 10.70 10.83 10.60 10.80 86,655,744 +0.28(+2.69%)
Aug 12, 2011 10.55 10.66 10.46 10.52 97,514,408 +0.03(+0.28%)
Aug 11, 2011 10.13 10.60 10.04 10.49 140,712,992 +0.45(+4.46%)
Aug 10, 2011 10.40 10.60 10.01 10.04 172,770,992 -0.32(-3.12%)
Aug 09, 2011 10.07 10.37 9.791 10.36 197,823,888 +0.55(+5.64%)
Aug 08, 2011 10.07 10.39 9.809 9.809 205,586,160 -0.49(-4.75%)
Aug 05, 2011 10.30 10.43 10.03 10.30 146,835,536 +0.08(+0.75%)
Aug 04, 2011 10.47 10.57 10.21 10.22 129,542,552 -0.39(-3.72%)
Aug 03, 2011 10.61 10.70 10.45 10.62 110,498,360 +0.05(+0.44%)
Aug 02, 2011 11.04 11.05 10.57 10.57 178,189,440 -0.51(-4.58%)
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.