Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.86 13.94 13.58 13.58 14,163,647 -0.73(-5.13%)
Oct 28, 2011 13.88 14.45 13.84 14.32 13,352,254 +0.32(+2.29%)
Oct 27, 2011 13.91 14.13 13.60 14.00 15,736,969 +0.58(+4.31%)
Oct 26, 2011 13.52 13.59 13.03 13.42 13,703,321 +0.16(+1.18%)
Oct 25, 2011 13.59 13.70 13.23 13.26 15,738,425 -0.52(-3.80%)
Oct 24, 2011 13.34 14.00 13.32 13.79 14,579,635 +0.50(+3.73%)
Oct 21, 2011 13.39 13.61 13.07 13.29 17,121,432 +0.06(+0.49%)
Oct 20, 2011 13.55 13.60 12.70 13.23 26,974,280 -0.70(-5.01%)
Oct 19, 2011 14.23 14.47 13.88 13.92 15,181,169 -0.28(-2.00%)
Oct 18, 2011 13.64 14.24 13.56 14.21 16,094,599 +0.50(+3.62%)
Oct 17, 2011 14.26 14.26 13.64 13.71 16,663,380 -0.72(-4.96%)
Oct 14, 2011 14.44 14.58 14.08 14.43 19,144,558 +0.24(+1.68%)
Oct 13, 2011 13.34 14.22 13.31 14.19 23,258,412 +0.78(+5.82%)
Oct 12, 2011 13.68 13.68 13.40 13.41 16,671,571 -0.01(-0.07%)
Oct 11, 2011 13.45 13.68 13.37 13.42 22,229,344 -0.15(-1.08%)
Oct 10, 2011 13.21 13.56 13.18 13.56 14,541,753 +0.58(+4.45%)
Oct 07, 2011 12.80 13.18 12.54 12.99 21,985,102 +0.24(+1.87%)
Oct 06, 2011 12.67 12.78 12.31 12.75 21,061,060 +0.49(+3.97%)
Oct 05, 2011 11.81 12.37 11.57 12.26 23,335,450 +0.42(+3.57%)
Oct 04, 2011 10.57 11.84 10.53 11.84 37,073,388 +1.00(+9.23%)
Oct 03, 2011 11.33 11.69 10.84 10.84 25,867,562 -0.64(-5.60%)
Sep 30, 2011 11.82 11.89 11.46 11.48 18,479,878 -0.53(-4.43%)
Sep 29, 2011 12.54 12.75 11.70 12.01 23,600,488 -0.30(-2.46%)
Sep 28, 2011 12.73 13.05 12.11 12.32 33,664,208 -0.39(-3.03%)
Sep 27, 2011 13.01 13.12 12.60 12.70 21,282,870 +0.02(+0.15%)
Sep 26, 2011 12.81 12.85 12.11 12.68 26,463,932 +0.03(+0.22%)
Sep 23, 2011 12.33 13.01 12.25 12.66 27,560,828 +0.26(+2.07%)
Sep 22, 2011 12.76 12.78 12.16 12.40 35,762,260 -0.88(-6.60%)
Sep 21, 2011 13.61 13.84 13.27 13.28 19,477,918 -0.26(-1.93%)
Sep 20, 2011 14.07 14.12 13.47 13.54 21,564,184 -0.36(-2.58%)
Sep 19, 2011 13.95 14.05 13.54 13.90 26,280,404 -0.29(-2.07%)
Sep 16, 2011 14.25 14.78 14.12 14.19 37,905,680 -0.03(-0.23%)
Sep 15, 2011 14.34 14.41 14.10 14.22 20,494,158 +0.20(+1.41%)
Sep 14, 2011 13.68 14.20 13.68 14.02 42,134,308 +0.69(+5.16%)
Sep 13, 2011 13.15 13.40 12.95 13.34 23,111,192 +0.29(+2.25%)
Sep 12, 2011 12.56 13.15 12.56 13.04 24,947,152 +0.30(+2.38%)
Sep 09, 2011 12.90 13.25 12.63 12.74 23,693,392 -0.28(-2.12%)
Sep 08, 2011 12.95 13.26 12.80 13.01 23,974,428 -0.06(-0.49%)
Sep 07, 2011 13.08 13.44 12.72 13.08 43,736,528 +0.98(+8.12%)
Sep 06, 2011 11.47 12.12 11.36 12.10 18,891,230 +0.24(+2.01%)
Sep 02, 2011 11.91 12.08 11.77 11.86 12,839,301 -0.33(-2.71%)
Sep 01, 2011 12.38 12.65 12.18 12.19 20,762,600 -0.03(-0.23%)
Aug 31, 2011 12.65 12.78 12.11 12.22 19,225,412 -0.34(-2.70%)
Aug 30, 2011 12.18 12.66 12.10 12.56 18,652,316 +0.29(+2.40%)
Aug 29, 2011 12.28 12.31 12.00 12.26 16,389,603 +0.32(+2.69%)
Aug 26, 2011 11.41 12.06 11.21 11.94 19,958,352 +0.49(+4.25%)
Aug 25, 2011 11.73 11.94 11.44 11.45 18,809,170 -0.51(-4.29%)
Aug 24, 2011 12.11 12.15 11.66 11.97 18,710,952 -0.17(-1.44%)
Aug 23, 2011 11.22 12.15 11.21 12.14 25,558,392 +1.18(+10.80%)
Aug 22, 2011 11.07 11.20 10.83 10.96 16,667,038 +0.19(+1.79%)
Aug 19, 2011 10.77 11.37 10.69 10.77 20,740,750 -0.19(-1.76%)
Aug 18, 2011 11.22 11.33 10.83 10.96 21,860,122 -0.80(-6.79%)
Aug 17, 2011 11.96 12.16 11.60 11.76 15,072,206 -0.17(-1.39%)
Aug 16, 2011 12.13 12.30 11.70 11.92 19,525,574 -0.35(-2.84%)
Aug 15, 2011 11.94 12.30 11.88 12.27 23,538,372 +0.45(+3.80%)
Aug 12, 2011 13.62 13.64 11.63 11.82 87,050,664 -0.49(-3.95%)
Aug 11, 2011 11.33 12.47 11.33 12.31 29,134,792 +0.98(+8.67%)
Aug 10, 2011 11.52 11.85 11.26 11.33 31,033,532 -0.54(-4.56%)
Aug 09, 2011 11.70 11.89 11.01 11.87 36,223,524 +0.92(+8.38%)
Aug 08, 2011 11.31 11.71 10.88 10.95 29,522,838 -0.94(-7.88%)
Aug 05, 2011 12.58 12.74 11.56 11.89 34,611,232 -0.41(-3.36%)
Aug 04, 2011 13.34 13.34 12.30 12.30 26,684,896 -1.29(-9.52%)
Aug 03, 2011 13.26 13.64 13.13 13.59 20,843,858 +0.36(+2.70%)
Aug 02, 2011 13.28 14.12 13.23 13.23 36,948,060 -0.14(-1.03%)
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.