Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,335,588 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,570 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,565,708 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,377,644 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.879 28,056,384 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.951 10.29 27,884,580 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,780 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,536 -0.05(-0.53%)
Oct 19, 2011 9.735 9.757 9.498 9.541 14,525,398 -0.25(-2.57%)
Oct 18, 2011 9.462 9.843 9.411 9.793 20,784,496 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,974 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,806 +0.11(+1.11%)
Oct 13, 2011 9.714 9.807 9.426 9.764 19,168,164 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,990 -0.10(-1.02%)
Oct 11, 2011 9.843 10.04 9.786 9.865 15,329,235 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,998 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,090,028 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,003,136 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,654 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,488,672 +0.01(+0.17%)
Oct 03, 2011 8.698 8.900 8.482 8.554 38,913,948 -0.35(-3.88%)
Sep 30, 2011 8.950 9.127 8.893 8.900 32,571,970 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,980 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,240,406 -0.21(-2.27%)
Sep 27, 2011 9.058 9.476 9.008 9.202 34,226,552 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,700 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,099,402 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.734 57,556,992 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,672 -0.38(-3.95%)
Sep 20, 2011 9.714 9.807 9.663 9.663 32,302,004 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,776 -0.41(-4.09%)
Sep 16, 2011 10.04 10.22 9.937 10.04 24,829,488 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,646 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.879 36,442,956 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,974 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,901,684 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,030,572 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.22 10.34 31,053,166 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,632,036 +0.35(+3.49%)
Sep 06, 2011 9.879 10.14 9.786 10.11 21,848,564 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,445 -0.45(-4.21%)
Sep 01, 2011 10.85 11.00 10.59 10.61 20,707,606 -0.21(-1.93%)
Aug 31, 2011 10.79 10.97 10.71 10.82 19,089,154 +0.14(+1.28%)
Aug 30, 2011 10.82 10.84 10.56 10.69 24,024,764 -0.18(-1.66%)
Aug 29, 2011 10.48 10.89 10.48 10.87 14,252,493 +0.55(+5.38%)
Aug 26, 2011 10.02 10.39 9.773 10.31 32,368,374 +0.25(+2.50%)
Aug 25, 2011 10.45 10.49 10.05 10.06 26,801,910 -0.32(-3.04%)
Aug 24, 2011 10.38 10.40 10.09 10.38 20,156,400 -0.09(-0.89%)
Aug 23, 2011 10.20 10.47 10.14 10.47 25,701,172 +0.31(+3.04%)
Aug 22, 2011 10.79 10.79 10.10 10.16 33,153,144 -0.11(-1.12%)
Aug 19, 2011 10.23 10.65 10.16 10.28 30,154,062 -0.06(-0.56%)
Aug 18, 2011 10.49 10.69 10.19 10.33 43,278,416 -0.48(-4.45%)
Aug 17, 2011 10.92 10.94 10.76 10.81 23,568,100 -0.06(-0.59%)
Aug 16, 2011 10.94 11.12 10.76 10.88 34,481,780 -0.29(-2.57%)
Aug 15, 2011 10.48 11.19 10.45 11.17 41,537,100 +0.83(+8.06%)
Aug 12, 2011 10.36 10.49 10.15 10.33 27,295,958 +0.11(+1.12%)
Aug 11, 2011 9.716 10.35 9.701 10.22 47,350,060 +0.75(+7.88%)
Aug 10, 2011 10.05 10.06 9.436 9.472 36,857,552 -0.82(-7.95%)
Aug 09, 2011 9.859 10.32 9.579 10.29 37,588,828 +0.68(+7.10%)
Aug 08, 2011 9.859 10.10 9.608 9.608 44,074,936 -0.67(-6.49%)
Aug 05, 2011 10.56 10.66 9.902 10.28 40,631,736 -0.12(-1.17%)
Aug 04, 2011 10.87 10.87 10.37 10.40 41,895,492 -0.64(-5.79%)
Aug 03, 2011 10.85 11.06 10.76 11.04 24,784,004 +0.18(+1.65%)
Aug 02, 2011 11.09 11.26 10.84 10.86 26,302,242 -0.36(-3.20%)
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.