Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.53 11.63 11.34 11.34 68,772,144 -0.33(-2.82%)
Oct 28, 2011 11.70 11.73 11.53 11.67 61,869,224 -0.01(-0.10%)
Oct 27, 2011 11.56 11.74 11.49 11.68 86,903,336 +0.33(+2.90%)
Oct 26, 2011 11.21 11.37 11.12 11.35 62,380,680 +0.24(+2.17%)
Oct 25, 2011 11.32 11.38 11.08 11.11 73,869,904 -0.29(-2.53%)
Oct 24, 2011 11.16 11.42 11.15 11.40 60,961,960 +0.18(+1.57%)
Oct 21, 2011 11.13 11.30 11.13 11.22 79,357,680 +0.19(+1.76%)
Oct 20, 2011 11.06 11.16 10.90 11.03 71,364,800 -0.05(-0.43%)
Oct 19, 2011 11.17 11.21 11.01 11.07 52,275,912 -0.09(-0.84%)
Oct 18, 2011 10.96 11.26 10.92 11.17 61,156,740 +0.16(+1.50%)
Oct 17, 2011 11.15 11.27 10.97 11.00 51,736,704 -0.21(-1.84%)
Oct 14, 2011 11.19 11.22 11.10 11.21 53,735,512 +0.16(+1.49%)
Oct 13, 2011 11.02 11.10 10.94 11.04 51,920,556 -0.04(-0.32%)
Oct 12, 2011 11.12 11.23 11.07 11.08 65,452,236 -0.02(-0.16%)
Oct 11, 2011 11.07 11.13 10.97 11.10 60,170,268 -0.04(-0.37%)
Oct 10, 2011 11.03 11.14 11.02 11.14 53,615,844 +0.28(+2.60%)
Oct 07, 2011 10.81 11.02 10.77 10.86 83,790,344 +0.12(+1.15%)
Oct 06, 2011 10.65 10.74 10.65 10.73 86,090,072 +0.15(+1.39%)
Oct 05, 2011 10.33 10.61 10.24 10.58 126,514,088 +0.23(+2.22%)
Oct 04, 2011 10.13 10.36 10.04 10.36 100,714,168 +0.15(+1.50%)
Oct 03, 2011 10.43 10.53 10.18 10.20 115,104,592 -0.21(-1.98%)
Sep 30, 2011 10.46 10.63 10.40 10.41 76,962,584 -0.18(-1.67%)
Sep 29, 2011 10.47 10.66 10.41 10.58 95,804,776 +0.25(+2.39%)
Sep 28, 2011 10.46 10.57 10.33 10.34 55,952,316 -0.11(-1.07%)
Sep 27, 2011 10.60 10.65 10.40 10.45 75,569,456 -0.01(-0.11%)
Sep 26, 2011 10.24 10.47 10.19 10.46 65,982,800 +0.19(+1.83%)
Sep 23, 2011 10.25 10.42 10.21 10.27 84,842,456 -0.02(-0.23%)
Sep 22, 2011 10.34 10.43 10.18 10.30 105,773,728 -0.21(-1.96%)
Sep 21, 2011 10.65 10.75 10.48 10.50 91,163,600 -0.24(-2.19%)
Sep 20, 2011 10.69 10.81 10.58 10.74 88,474,672 +0.11(+1.00%)
Sep 19, 2011 10.58 10.67 10.49 10.63 78,711,680 -0.05(-0.50%)
Sep 16, 2011 10.95 10.97 10.69 10.69 130,280,392 -0.20(-1.84%)
Sep 15, 2011 10.89 10.90 10.74 10.89 75,333,528 +0.05(+0.43%)
Sep 14, 2011 10.70 10.96 10.60 10.84 81,876,424 +0.05(+0.44%)
Sep 13, 2011 10.76 10.83 10.66 10.79 54,394,572 +0.05(+0.47%)
Sep 12, 2011 10.52 10.76 10.51 10.74 89,286,776 -0.02(-0.19%)
Sep 09, 2011 10.94 10.96 10.67 10.76 96,597,528 -0.32(-2.87%)
Sep 08, 2011 11.11 11.26 11.03 11.08 63,506,880 -0.11(-1.00%)
Sep 07, 2011 11.18 11.20 11.07 11.19 81,964,328 +0.21(+1.93%)
Sep 06, 2011 10.73 11.02 10.66 10.98 82,776,240 +0.11(+1.03%)
Sep 02, 2011 10.96 11.15 10.85 10.87 59,549,680 -0.26(-2.38%)
Sep 01, 2011 11.13 11.27 11.10 11.13 67,459,776 -0.04(-0.37%)
Aug 31, 2011 11.17 11.26 11.05 11.17 75,300,360 +0.06(+0.53%)
Aug 30, 2011 11.06 11.18 10.91 11.11 74,963,736 +0.00(+0.00%)
Aug 29, 2011 11.04 11.16 10.96 11.11 79,583,656 +0.39(+3.68%)
Aug 26, 2011 10.50 10.79 10.31 10.72 78,294,840 +0.15(+1.39%)
Aug 25, 2011 10.71 10.77 10.51 10.57 87,289,816 -0.25(-2.34%)
Aug 24, 2011 10.74 10.84 10.67 10.83 70,793,264 +0.09(+0.82%)
Aug 23, 2011 10.53 10.77 10.40 10.74 89,137,736 +0.33(+3.17%)
Aug 22, 2011 10.58 10.70 10.37 10.41 69,486,960 +0.01(+0.06%)
Aug 19, 2011 10.30 10.58 10.30 10.40 95,795,640 -0.02(-0.23%)
Aug 18, 2011 10.67 10.70 10.33 10.43 125,522,696 -0.46(-4.22%)
Aug 17, 2011 10.84 10.95 10.80 10.89 75,073,264 +0.11(+0.98%)
Aug 16, 2011 10.74 10.86 10.64 10.78 72,658,768 -0.02(-0.16%)
Aug 15, 2011 10.70 10.83 10.60 10.80 86,664,712 +0.28(+2.69%)
Aug 12, 2011 10.55 10.66 10.46 10.51 97,524,496 +0.03(+0.28%)
Aug 11, 2011 10.13 10.60 10.04 10.48 140,727,552 +0.45(+4.46%)
Aug 10, 2011 10.40 10.60 10.01 10.04 172,788,864 -0.32(-3.13%)
Aug 09, 2011 10.07 10.37 9.790 10.36 197,844,368 +0.55(+5.64%)
Aug 08, 2011 10.07 10.38 9.808 9.808 205,607,440 -0.49(-4.75%)
Aug 05, 2011 10.30 10.43 10.03 10.30 146,850,736 +0.08(+0.75%)
Aug 04, 2011 10.47 10.57 10.21 10.22 129,555,952 -0.39(-3.72%)
Aug 03, 2011 10.61 10.70 10.45 10.61 110,509,792 +0.05(+0.44%)
Aug 02, 2011 11.04 11.05 10.57 10.57 178,207,888 -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.