Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.19 10.24 9.997 10.04 11,306,753 -0.39(-3.73%)
Oct 28, 2011 10.32 10.57 10.27 10.43 13,882,030 +0.00(+0.00%)
Oct 27, 2011 10.09 10.55 10.07 10.43 19,725,872 +0.38(+3.74%)
Oct 26, 2011 10.57 10.61 9.722 10.05 29,554,272 -0.36(-3.42%)
Oct 25, 2011 10.07 10.59 9.849 10.41 21,382,330 +0.31(+3.05%)
Oct 24, 2011 9.735 10.11 9.722 10.10 13,179,640 +0.48(+4.95%)
Oct 21, 2011 9.668 9.749 9.521 9.621 15,357,729 +0.21(+2.21%)
Oct 20, 2011 9.300 9.514 9.186 9.413 24,610,324 -0.14(-1.47%)
Oct 19, 2011 10.10 10.10 9.514 9.554 17,007,280 -0.55(-5.44%)
Oct 18, 2011 9.735 10.14 9.574 10.10 15,337,517 +0.12(+1.21%)
Oct 17, 2011 10.18 10.22 9.957 9.983 11,800,980 -0.21(-2.04%)
Oct 14, 2011 9.983 10.22 9.930 10.19 12,916,966 +0.36(+3.61%)
Oct 13, 2011 9.943 9.977 9.655 9.836 10,908,951 -0.19(-1.87%)
Oct 12, 2011 10.11 10.19 9.918 10.02 15,528,805 +0.14(+1.42%)
Oct 11, 2011 9.615 9.957 9.507 9.883 15,135,299 +0.25(+2.57%)
Oct 10, 2011 9.641 9.709 9.487 9.635 10,064,517 +0.22(+2.35%)
Oct 07, 2011 9.608 9.682 9.232 9.413 16,935,014 -0.10(-1.06%)
Oct 06, 2011 9.413 9.527 9.340 9.514 20,730,340 +0.31(+3.35%)
Oct 05, 2011 8.562 9.239 8.508 9.206 23,128,166 +0.62(+7.27%)
Oct 04, 2011 8.884 8.897 8.280 8.582 37,256,840 -0.40(-4.48%)
Oct 03, 2011 9.413 9.433 8.944 8.984 15,785,715 -0.17(-1.90%)
Sep 30, 2011 8.924 9.387 8.904 9.159 14,072,860 +0.09(+0.96%)
Sep 29, 2011 9.152 9.253 8.951 9.072 15,372,558 +0.05(+0.52%)
Sep 28, 2011 9.440 9.562 8.991 9.025 17,125,998 -0.35(-3.69%)
Sep 27, 2011 9.911 9.945 9.296 9.370 23,859,904 -0.09(-0.99%)
Sep 26, 2011 9.096 9.530 8.935 9.463 16,583,871 +0.29(+3.21%)
Sep 23, 2011 9.363 9.557 8.762 9.169 26,953,766 -0.68(-6.92%)
Sep 22, 2011 10.31 10.35 9.677 9.851 25,884,956 -1.11(-10.12%)
Sep 21, 2011 11.17 11.41 10.95 10.96 21,730,966 -0.23(-2.03%)
Sep 20, 2011 10.71 11.43 10.65 11.19 23,076,852 +0.50(+4.69%)
Sep 19, 2011 10.88 11.00 10.61 10.69 14,412,224 -0.10(-0.93%)
Sep 16, 2011 10.66 10.99 10.60 10.79 26,936,146 +0.21(+2.02%)
Sep 15, 2011 10.65 10.67 10.27 10.57 22,988,890 -0.21(-1.92%)
Sep 14, 2011 11.09 11.11 10.75 10.78 15,864,343 -0.35(-3.12%)
Sep 13, 2011 11.09 11.22 10.76 11.13 15,724,145 +0.07(+0.66%)
Sep 12, 2011 11.19 11.35 10.74 11.05 16,118,785 -0.29(-2.59%)
Sep 09, 2011 11.47 11.68 11.19 11.35 24,200,510 -0.27(-2.36%)
Sep 08, 2011 11.38 11.66 11.30 11.62 18,202,924 +0.48(+4.32%)
Sep 07, 2011 10.95 11.16 10.76 11.14 18,030,944 -0.16(-1.42%)
Sep 06, 2011 11.31 11.66 11.11 11.30 24,654,252 +0.05(+0.48%)
Sep 02, 2011 10.83 11.36 10.83 11.25 22,254,670 +0.50(+4.66%)
Sep 01, 2011 10.61 10.81 10.52 10.75 15,745,933 +0.18(+1.71%)
Aug 31, 2011 10.68 10.73 10.44 10.57 13,507,560 -0.11(-1.06%)
Aug 30, 2011 10.64 10.73 10.53 10.68 13,880,487 +0.16(+1.52%)
Aug 29, 2011 10.75 10.76 10.34 10.52 15,346,490 -0.17(-1.56%)
Aug 26, 2011 10.43 10.73 10.03 10.69 16,561,030 +0.31(+2.96%)
Aug 25, 2011 9.858 10.48 9.778 10.38 21,145,838 +0.33(+3.33%)
Aug 24, 2011 10.09 10.09 9.771 10.04 23,712,416 -0.19(-1.83%)
Aug 23, 2011 10.48 10.72 10.09 10.23 27,171,826 -0.52(-4.85%)
Aug 22, 2011 10.57 10.81 10.43 10.75 22,424,300 +0.39(+3.74%)
Aug 19, 2011 10.43 10.63 10.35 10.37 16,309,866 +0.15(+1.44%)
Aug 18, 2011 10.50 10.57 10.13 10.22 15,888,330 -0.15(-1.48%)
Aug 17, 2011 10.17 10.45 10.15 10.37 12,125,955 +0.19(+1.84%)
Aug 16, 2011 10.23 10.26 10.04 10.19 16,042,115 -0.03(-0.26%)
Aug 15, 2011 9.824 10.23 9.804 10.21 12,878,869 +0.30(+3.03%)
Aug 12, 2011 9.925 9.998 9.671 9.911 15,941,451 -0.11(-1.13%)
Aug 11, 2011 9.824 10.08 9.651 10.02 27,430,756 +0.09(+0.87%)
Aug 10, 2011 9.457 10.18 9.323 9.938 40,719,572 +0.49(+5.16%)
Aug 09, 2011 9.069 9.457 8.862 9.450 29,985,062 +0.46(+5.13%)
Aug 08, 2011 9.069 9.357 8.742 8.989 37,933,756 +0.15(+1.74%)
Aug 05, 2011 8.795 8.996 8.481 8.835 26,402,868 +0.07(+0.84%)
Aug 04, 2011 9.463 9.637 8.588 8.762 39,193,652 -0.44(-4.79%)
Aug 03, 2011 9.123 9.270 9.009 9.203 23,082,052 +0.19(+2.15%)
Aug 02, 2011 8.835 9.089 8.755 9.009 15,263,380 +0.26(+2.98%)
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.