Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.463 3.484 3.394 3.394 56,682,376 -0.18(-5.13%)
Oct 28, 2011 3.468 3.610 3.458 3.578 53,435,216 +0.08(+2.29%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,978,752 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.257 3.353 54,840,172 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,984,580 -0.13(-3.79%)
Oct 24, 2011 3.335 3.497 3.328 3.445 58,347,144 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,519,320 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,950,040 -0.17(-5.01%)
Oct 19, 2011 3.555 3.617 3.469 3.479 60,754,460 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,409,972 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,686,212 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,615,792 +0.06(+1.68%)
Oct 13, 2011 3.335 3.552 3.325 3.546 93,079,280 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.351 66,718,996 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,960,992 -0.04(-1.08%)
Oct 10, 2011 3.300 3.390 3.293 3.390 58,195,544 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,983,544 +0.06(+1.87%)
Oct 06, 2011 3.167 3.195 3.075 3.185 84,285,568 +0.12(+3.97%)
Oct 05, 2011 2.952 3.091 2.892 3.064 93,387,584 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,366,288 +0.25(+9.23%)
Oct 03, 2011 2.832 2.922 2.708 2.708 103,521,000 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,955,776 -0.13(-4.43%)
Sep 29, 2011 3.133 3.185 2.924 3.002 94,448,256 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.078 134,722,880 -0.10(-3.03%)
Sep 27, 2011 3.250 3.277 3.149 3.174 85,173,240 +0.00(+0.14%)
Sep 26, 2011 3.202 3.211 3.027 3.169 105,907,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.062 3.163 110,297,384 +0.06(+2.07%)
Sep 22, 2011 3.188 3.192 3.039 3.098 143,119,200 -0.22(-6.60%)
Sep 21, 2011 3.401 3.460 3.316 3.317 77,949,888 -0.07(-1.93%)
Sep 20, 2011 3.516 3.529 3.367 3.383 86,299,048 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.383 3.472 105,173,184 -0.07(-2.07%)
Sep 16, 2011 3.562 3.692 3.527 3.546 151,697,104 -0.01(-0.23%)
Sep 15, 2011 3.582 3.601 3.523 3.554 82,016,840 +0.05(+1.41%)
Sep 14, 2011 3.419 3.548 3.417 3.504 168,619,904 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,490,112 +0.07(+2.25%)
Sep 12, 2011 3.140 3.286 3.140 3.259 99,837,552 +0.08(+2.38%)
Sep 09, 2011 3.224 3.312 3.156 3.183 94,820,056 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,944,752 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.179 3.268 175,031,920 +0.25(+8.12%)
Sep 06, 2011 2.867 3.030 2.839 3.023 75,601,984 +0.06(+2.01%)
Sep 02, 2011 2.977 3.018 2.940 2.963 51,382,392 -0.08(-2.71%)
Sep 01, 2011 3.094 3.160 3.043 3.046 83,091,136 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,939,368 -0.08(-2.70%)
Aug 30, 2011 3.043 3.163 3.023 3.137 74,645,856 +0.07(+2.40%)
Aug 29, 2011 3.069 3.075 2.997 3.064 65,590,568 +0.08(+2.69%)
Aug 26, 2011 2.851 3.013 2.800 2.984 79,872,568 +0.12(+4.25%)
Aug 25, 2011 2.931 2.984 2.858 2.862 75,273,584 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.913 2.991 74,880,520 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,283,712 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,700,852 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,003,688 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,483,376 -0.20(-6.79%)
Aug 17, 2011 2.988 3.039 2.899 2.938 60,318,396 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,140,608 -0.09(-2.84%)
Aug 15, 2011 2.984 3.073 2.968 3.066 94,199,672 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.906 2.954 348,373,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.117 2.830 3.075 116,596,328 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,195,016 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,965,168 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.718 2.736 118,149,272 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.890 2.970 138,512,832 -0.10(-3.36%)
Aug 04, 2011 3.335 3.335 3.073 3.073 106,791,944 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,416,328 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,864,736 -0.03(-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.