Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.450 2.495 2.425 2.447 3,221,256 -0.06(-2.49%)
Oct 28, 2011 2.283 2.530 2.283 2.510 4,322,780 +0.16(+6.81%)
Oct 27, 2011 2.652 2.652 2.281 2.350 7,642,808 -0.19(-7.66%)
Oct 26, 2011 2.670 2.670 2.533 2.545 4,761,936 -0.08(-2.86%)
Oct 25, 2011 2.737 2.755 2.610 2.620 1,355,368 -0.14(-4.99%)
Oct 24, 2011 2.583 2.763 2.580 2.757 3,290,876 +0.19(+7.50%)
Oct 21, 2011 2.630 2.661 2.530 2.565 3,401,944 +0.00(+0.00%)
Oct 20, 2011 2.595 2.670 2.474 2.565 2,076,476 -0.02(-0.58%)
Oct 19, 2011 2.688 2.728 2.564 2.580 2,265,924 -0.10(-3.91%)
Oct 18, 2011 2.663 2.712 2.612 2.685 1,940,608 +0.03(+1.13%)
Oct 17, 2011 2.763 2.897 2.643 2.655 1,315,260 -0.15(-5.43%)
Oct 14, 2011 2.862 2.873 2.757 2.808 1,342,988 -0.00(-0.18%)
Oct 13, 2011 2.797 2.828 2.775 2.812 1,555,340 -0.01(-0.35%)
Oct 12, 2011 2.895 2.947 2.805 2.822 1,996,928 -0.05(-1.57%)
Oct 11, 2011 2.845 2.920 2.835 2.868 1,063,736 -0.00(-0.17%)
Oct 10, 2011 2.845 2.885 2.797 2.873 1,918,604 +0.10(+3.51%)
Oct 07, 2011 3.027 3.072 2.768 2.775 3,094,036 -0.25(-8.19%)
Oct 06, 2011 3.055 3.072 2.982 3.022 1,793,328 -0.03(-1.06%)
Oct 05, 2011 3.065 3.107 3.013 3.055 1,201,680 +0.01(+0.16%)
Oct 04, 2011 2.822 3.060 2.805 3.050 2,581,268 +0.21(+7.39%)
Oct 03, 2011 2.955 3.030 2.803 2.840 2,537,600 -0.16(-5.33%)
Sep 30, 2011 3.075 3.130 2.995 3.000 2,040,332 -0.14(-4.38%)
Sep 29, 2011 3.152 3.185 3.045 3.138 1,199,852 +0.08(+2.70%)
Sep 28, 2011 3.203 3.257 3.053 3.055 1,395,272 -0.16(-4.90%)
Sep 27, 2011 3.087 3.260 3.013 3.212 2,761,356 +0.21(+7.08%)
Sep 26, 2011 3.000 3.106 2.888 3.000 2,306,516 +0.03(+0.93%)
Sep 23, 2011 2.973 3.075 2.902 2.973 2,714,312 +0.00(+0.00%)
Sep 22, 2011 3.038 3.162 2.913 2.973 3,543,516 -0.18(-5.60%)
Sep 21, 2011 3.277 3.337 3.140 3.149 2,464,936 -0.12(-3.78%)
Sep 20, 2011 3.260 3.422 3.169 3.272 3,109,108 +0.08(+2.51%)
Sep 19, 2011 3.130 3.237 3.125 3.192 1,697,040 -0.00(-0.16%)
Sep 16, 2011 3.188 3.197 3.135 3.197 1,911,072 +0.02(+0.63%)
Sep 15, 2011 3.125 3.200 3.053 3.178 2,399,168 +0.09(+2.83%)
Sep 14, 2011 3.035 3.150 3.002 3.090 1,889,128 +0.08(+2.57%)
Sep 13, 2011 2.913 3.022 2.832 3.013 1,027,188 +0.12(+4.06%)
Sep 12, 2011 2.853 2.945 2.828 2.895 898,708 -0.02(-0.52%)
Sep 09, 2011 2.955 3.000 2.882 2.910 1,862,680 -0.09(-3.00%)
Sep 08, 2011 2.990 3.080 2.980 3.000 1,670,128 -0.02(-0.66%)
Sep 07, 2011 2.902 3.038 2.853 3.020 1,342,552 +0.18(+6.34%)
Sep 06, 2011 2.765 2.840 2.748 2.840 1,133,512 -0.04(-1.39%)
Sep 02, 2011 2.853 3.005 2.853 2.880 1,554,064 -0.06(-2.04%)
Sep 01, 2011 2.993 3.083 2.895 2.940 1,598,084 -0.07(-2.24%)
Aug 31, 2011 3.047 3.072 2.935 3.007 1,504,992 -0.01(-0.41%)
Aug 30, 2011 3.078 3.095 2.990 3.020 1,325,640 -0.08(-2.42%)
Aug 29, 2011 2.962 3.100 2.928 3.095 1,359,688 +0.18(+6.08%)
Aug 26, 2011 2.800 2.920 2.754 2.917 792,272 +0.09(+3.18%)
Aug 25, 2011 2.955 2.955 2.810 2.828 1,365,728 -0.10(-3.50%)
Aug 24, 2011 2.817 2.938 2.748 2.930 1,321,768 +0.09(+3.26%)
Aug 23, 2011 2.735 2.840 2.630 2.837 2,514,572 +0.11(+4.03%)
Aug 22, 2011 2.797 2.807 2.638 2.728 2,393,012 +0.02(+0.65%)
Aug 19, 2011 2.607 2.765 2.570 2.710 2,775,904 +0.02(+0.93%)
Aug 18, 2011 2.732 2.750 2.645 2.685 3,155,716 -0.14(-5.04%)
Aug 17, 2011 2.857 2.922 2.780 2.828 1,603,776 -0.01(-0.35%)
Aug 16, 2011 2.902 2.922 2.810 2.837 1,888,180 -0.05(-1.65%)
Aug 15, 2011 2.828 2.897 2.783 2.885 1,655,088 +0.10(+3.59%)
Aug 12, 2011 2.775 2.812 2.697 2.785 1,845,860 +0.05(+1.74%)
Aug 11, 2011 2.600 2.783 2.565 2.737 2,312,044 +0.16(+6.21%)
Aug 10, 2011 2.885 2.885 2.567 2.578 3,199,860 -0.21(-7.62%)
Aug 09, 2011 2.658 2.795 2.458 2.790 4,179,592 +0.21(+8.35%)
Aug 08, 2011 2.703 2.803 2.562 2.575 4,725,364 -0.23(-8.36%)
Aug 05, 2011 2.797 2.870 2.692 2.810 4,688,168 +0.07(+2.55%)
Aug 04, 2011 3.110 3.190 2.740 2.740 9,987,348 -0.61(-18.15%)
Aug 03, 2011 3.360 3.405 3.208 3.348 3,713,792 +0.02(+0.68%)
Aug 02, 2011 3.525 3.583 3.325 3.325 2,860,680 -0.21(-5.87%)
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.