Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.04 15.22 14.82 14.83 4,087,098 -0.46(-2.99%)
Oct 28, 2011 15.26 15.42 14.94 15.29 6,032,697 -0.13(-0.81%)
Oct 27, 2011 15.27 15.61 14.79 15.42 6,610,571 +0.64(+4.31%)
Oct 26, 2011 14.63 14.88 14.29 14.78 5,614,038 +0.44(+3.06%)
Oct 25, 2011 14.95 15.11 14.30 14.34 8,717,251 -0.92(-6.05%)
Oct 24, 2011 15.07 15.47 14.94 15.26 6,014,761 +0.26(+1.73%)
Oct 21, 2011 14.58 15.34 14.57 15.00 10,694,267 +0.57(+3.98%)
Oct 20, 2011 13.91 14.55 13.33 14.43 10,156,169 +0.48(+3.41%)
Oct 19, 2011 14.62 14.67 13.87 13.95 10,185,976 -0.32(-2.26%)
Oct 18, 2011 13.04 14.57 12.88 14.28 11,506,956 +1.21(+9.27%)
Oct 17, 2011 13.62 13.70 13.03 13.07 4,175,247 -0.63(-4.59%)
Oct 14, 2011 13.77 13.93 13.39 13.69 4,847,024 +0.13(+0.92%)
Oct 13, 2011 13.59 13.98 13.27 13.57 7,287,678 -0.11(-0.78%)
Oct 12, 2011 13.60 14.01 13.38 13.68 6,391,771 +0.27(+2.00%)
Oct 11, 2011 13.26 13.65 13.19 13.41 3,525,338 +0.00(+0.00%)
Oct 10, 2011 12.94 13.41 12.88 13.41 4,428,210 +0.78(+6.16%)
Oct 07, 2011 12.93 13.04 12.40 12.63 5,358,692 -0.17(-1.33%)
Oct 06, 2011 12.75 12.84 12.55 12.80 4,117,284 +0.44(+3.54%)
Oct 05, 2011 11.88 12.48 11.61 12.36 5,748,085 +0.56(+4.78%)
Oct 04, 2011 11.17 11.81 10.86 11.80 8,175,640 +0.40(+3.53%)
Oct 03, 2011 12.13 12.25 11.39 11.40 4,792,503 -0.72(-5.91%)
Sep 30, 2011 12.58 12.58 12.09 12.11 5,946,698 -0.63(-4.92%)
Sep 29, 2011 12.22 12.74 12.07 12.74 7,532,612 +0.82(+6.91%)
Sep 28, 2011 12.26 12.37 11.85 11.91 4,621,823 -0.35(-2.85%)
Sep 27, 2011 12.73 12.88 12.13 12.26 5,771,605 -0.18(-1.44%)
Sep 26, 2011 12.08 12.49 11.74 12.44 5,041,467 +0.46(+3.81%)
Sep 23, 2011 11.82 12.22 11.71 11.99 4,589,590 +0.23(+1.98%)
Sep 22, 2011 12.26 12.33 11.55 11.75 8,771,901 -0.68(-5.47%)
Sep 21, 2011 12.58 12.97 12.42 12.43 6,528,910 -0.18(-1.42%)
Sep 20, 2011 13.05 13.20 12.57 12.61 5,548,037 -0.33(-2.56%)
Sep 19, 2011 12.50 13.11 12.42 12.94 8,696,915 +0.60(+4.86%)
Sep 16, 2011 12.42 12.66 12.24 12.34 5,676,376 -0.04(-0.36%)
Sep 15, 2011 12.46 12.48 12.04 12.39 3,506,754 +0.12(+0.95%)
Sep 14, 2011 12.03 12.48 11.83 12.27 4,057,052 +0.35(+2.93%)
Sep 13, 2011 12.09 12.26 11.86 11.92 3,988,543 -0.16(-1.33%)
Sep 12, 2011 11.86 12.14 11.74 12.08 4,741,660 +0.03(+0.22%)
Sep 09, 2011 12.22 12.30 11.76 12.06 7,541,430 -0.42(-3.37%)
Sep 08, 2011 12.74 13.07 12.36 12.48 5,245,360 -0.33(-2.58%)
Sep 07, 2011 12.58 12.88 12.37 12.81 4,941,292 +0.47(+3.77%)
Sep 06, 2011 11.94 12.48 11.85 12.34 4,190,444 -0.07(-0.58%)
Sep 02, 2011 12.49 12.70 12.30 12.41 3,494,197 -0.45(-3.48%)
Sep 01, 2011 13.23 13.40 12.84 12.86 4,060,204 -0.29(-2.18%)
Aug 31, 2011 13.50 13.68 13.09 13.15 6,842,583 +0.04(+0.27%)
Aug 30, 2011 12.77 13.40 12.63 13.11 6,849,086 +0.29(+2.23%)
Aug 29, 2011 12.37 12.84 12.37 12.83 6,394,689 +0.68(+5.60%)
Aug 26, 2011 11.84 12.43 11.57 12.15 7,430,191 +0.16(+1.34%)
Aug 25, 2011 11.85 12.22 11.74 11.99 7,539,983 +0.23(+1.98%)
Aug 24, 2011 11.09 11.78 11.09 11.75 5,717,182 +0.38(+3.38%)
Aug 23, 2011 11.46 11.60 11.08 11.37 7,265,848 +0.00(+0.00%)
Aug 22, 2011 11.69 11.75 11.31 11.37 5,922,218 -0.01(-0.08%)
Aug 19, 2011 11.78 12.05 11.34 11.38 5,102,857 -0.52(-4.36%)
Aug 18, 2011 12.55 12.55 11.77 11.90 6,364,648 -0.98(-7.64%)
Aug 17, 2011 13.18 13.35 12.74 12.88 4,057,200 -0.28(-2.11%)
Aug 16, 2011 13.18 13.44 13.02 13.16 4,300,021 -0.19(-1.41%)
Aug 15, 2011 12.67 13.39 12.63 13.35 5,376,457 +0.74(+5.89%)
Aug 12, 2011 12.67 12.92 12.41 12.60 4,453,014 +0.05(+0.43%)
Aug 11, 2011 11.99 12.75 11.71 12.55 7,294,387 +0.64(+5.33%)
Aug 10, 2011 12.81 12.90 11.82 11.91 11,162,880 -1.22(-9.26%)
Aug 09, 2011 13.38 13.18 12.21 13.13 8,450,751 +0.48(+3.82%)
Aug 08, 2011 13.38 13.60 12.39 12.65 9,970,640 -1.15(-8.36%)
Aug 05, 2011 14.11 14.31 13.52 13.80 9,339,248 -0.21(-1.53%)
Aug 04, 2011 15.04 15.08 14.00 14.02 8,024,854 -1.24(-8.15%)
Aug 03, 2011 15.21 15.47 14.62 15.26 5,498,720 +0.09(+0.59%)
Aug 02, 2011 15.51 15.67 15.15 15.17 4,897,492 -0.55(-3.47%)
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.