Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.66 11.76 11.47 11.47 67,972,288 -0.33(-2.82%)
Oct 28, 2011 11.84 11.87 11.66 11.81 61,149,656 -0.01(-0.10%)
Oct 27, 2011 11.69 11.88 11.63 11.82 85,892,608 +0.33(+2.90%)
Oct 26, 2011 11.34 11.51 11.25 11.48 61,655,164 +0.24(+2.17%)
Oct 25, 2011 11.45 11.51 11.21 11.24 73,010,760 -0.29(-2.53%)
Oct 24, 2011 11.29 11.56 11.28 11.53 60,252,944 +0.18(+1.57%)
Oct 21, 2011 11.26 11.44 11.26 11.35 78,434,712 +0.20(+1.76%)
Oct 20, 2011 11.19 11.29 11.03 11.16 70,534,792 -0.05(-0.42%)
Oct 19, 2011 11.30 11.35 11.14 11.20 51,667,916 -0.10(-0.84%)
Oct 18, 2011 11.08 11.39 11.05 11.30 60,445,456 +0.17(+1.50%)
Oct 17, 2011 11.28 11.41 11.10 11.13 51,134,980 -0.21(-1.84%)
Oct 14, 2011 11.32 11.35 11.23 11.34 53,110,544 +0.17(+1.49%)
Oct 13, 2011 11.15 11.23 11.07 11.17 51,316,692 -0.04(-0.32%)
Oct 12, 2011 11.25 11.36 11.20 11.21 64,690,996 -0.02(-0.16%)
Oct 11, 2011 11.20 11.26 11.10 11.23 59,470,460 -0.04(-0.37%)
Oct 10, 2011 11.16 11.27 11.15 11.27 52,992,268 +0.29(+2.60%)
Oct 07, 2011 10.94 11.15 10.89 10.98 82,815,824 +0.13(+1.15%)
Oct 06, 2011 10.77 10.87 10.77 10.86 85,088,800 +0.15(+1.39%)
Oct 05, 2011 10.45 10.73 10.36 10.71 125,042,672 +0.23(+2.22%)
Oct 04, 2011 10.25 10.48 10.16 10.48 99,542,816 +0.15(+1.50%)
Oct 03, 2011 10.55 10.65 10.30 10.32 113,765,872 -0.21(-1.98%)
Sep 30, 2011 10.58 10.75 10.52 10.53 76,067,472 -0.18(-1.67%)
Sep 29, 2011 10.60 10.79 10.53 10.71 94,690,520 +0.25(+2.39%)
Sep 28, 2011 10.58 10.70 10.45 10.46 55,301,564 -0.11(-1.07%)
Sep 27, 2011 10.73 10.78 10.52 10.57 74,690,552 -0.01(-0.11%)
Sep 26, 2011 10.36 10.60 10.31 10.58 65,215,388 +0.19(+1.83%)
Sep 23, 2011 10.37 10.54 10.33 10.39 83,855,704 -0.02(-0.23%)
Sep 22, 2011 10.47 10.55 10.30 10.42 104,543,528 -0.21(-1.96%)
Sep 21, 2011 10.78 10.88 10.61 10.63 90,103,320 -0.24(-2.19%)
Sep 20, 2011 10.82 10.94 10.70 10.86 87,445,664 +0.11(+1.00%)
Sep 19, 2011 10.71 10.80 10.61 10.76 77,796,224 -0.05(-0.50%)
Sep 16, 2011 11.08 11.10 10.81 10.81 128,765,168 -0.20(-1.84%)
Sep 15, 2011 11.01 11.03 10.87 11.01 74,457,368 +0.05(+0.43%)
Sep 14, 2011 10.82 11.08 10.73 10.97 80,924,160 +0.05(+0.44%)
Sep 13, 2011 10.89 10.96 10.79 10.92 53,761,936 +0.05(+0.47%)
Sep 12, 2011 10.64 10.89 10.64 10.87 88,248,328 -0.02(-0.19%)
Sep 09, 2011 11.07 11.09 10.80 10.89 95,474,048 -0.32(-2.87%)
Sep 08, 2011 11.25 11.39 11.16 11.21 62,768,268 -0.11(-1.00%)
Sep 07, 2011 11.31 11.33 11.20 11.32 81,011,048 +0.21(+1.93%)
Sep 06, 2011 10.86 11.15 10.78 11.11 81,813,512 +0.11(+1.03%)
Sep 02, 2011 11.09 11.28 10.98 11.00 58,857,088 -0.27(-2.38%)
Sep 01, 2011 11.26 11.40 11.23 11.26 66,675,188 -0.04(-0.37%)
Aug 31, 2011 11.31 11.39 11.18 11.31 74,424,576 +0.06(+0.53%)
Aug 30, 2011 11.19 11.31 11.04 11.25 74,091,872 +0.00(+0.00%)
Aug 29, 2011 11.17 11.29 11.09 11.25 78,658,056 +0.40(+3.68%)
Aug 26, 2011 10.62 10.91 10.43 10.85 77,384,232 +0.15(+1.39%)
Aug 25, 2011 10.84 10.90 10.64 10.70 86,274,592 -0.26(-2.34%)
Aug 24, 2011 10.86 10.97 10.79 10.95 69,969,904 +0.09(+0.82%)
Aug 23, 2011 10.65 10.90 10.52 10.86 88,101,016 +0.33(+3.17%)
Aug 22, 2011 10.71 10.82 10.49 10.53 68,678,792 +0.01(+0.06%)
Aug 19, 2011 10.42 10.70 10.42 10.52 94,681,496 -0.02(-0.23%)
Aug 18, 2011 10.79 10.83 10.45 10.55 124,062,808 -0.46(-4.22%)
Aug 17, 2011 10.97 11.08 10.93 11.01 74,200,128 +0.11(+0.98%)
Aug 16, 2011 10.87 10.98 10.76 10.91 71,813,712 -0.02(-0.16%)
Aug 15, 2011 10.83 10.95 10.72 10.92 85,656,760 +0.29(+2.69%)
Aug 12, 2011 10.67 10.78 10.58 10.64 96,390,240 +0.03(+0.28%)
Aug 11, 2011 10.24 10.73 10.16 10.61 139,090,816 +0.45(+4.46%)
Aug 10, 2011 10.52 10.72 10.13 10.16 170,779,248 -0.33(-3.13%)
Aug 09, 2011 10.19 10.49 9.905 10.48 195,543,344 +0.56(+5.64%)
Aug 08, 2011 10.19 10.51 9.923 9.923 203,216,128 -0.49(-4.75%)
Aug 05, 2011 10.42 10.55 10.14 10.42 145,142,784 +0.08(+0.75%)
Aug 04, 2011 10.59 10.69 10.33 10.34 128,049,160 -0.40(-3.72%)
Aug 03, 2011 10.73 10.82 10.57 10.74 109,224,504 +0.05(+0.50%)
Aug 02, 2011 11.16 11.17 10.69 10.69 176,235,904 -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.