Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.09 12.18 11.99 12.08 8,786,156 -0.06(-0.52%)
Oct 28, 2011 12.10 12.19 12.04 12.15 6,706,397 +0.04(+0.30%)
Oct 27, 2011 12.27 12.32 11.99 12.11 18,761,928 -0.07(-0.59%)
Oct 26, 2011 12.24 12.26 11.97 12.18 11,866,380 -0.03(-0.22%)
Oct 25, 2011 12.27 12.31 12.09 12.21 11,873,153 -0.08(-0.66%)
Oct 24, 2011 12.18 12.30 12.05 12.29 12,891,069 +0.12(+0.96%)
Oct 21, 2011 12.05 12.18 11.99 12.18 9,794,768 +0.20(+1.66%)
Oct 20, 2011 11.69 12.00 11.66 11.98 16,499,162 +0.34(+2.95%)
Oct 19, 2011 11.74 11.81 11.59 11.63 6,230,242 -0.11(-0.92%)
Oct 18, 2011 11.75 11.78 11.58 11.74 9,716,976 +0.09(+0.78%)
Oct 17, 2011 11.81 11.93 11.59 11.65 6,240,818 -0.01(-0.08%)
Oct 14, 2011 11.54 11.73 11.54 11.66 6,297,019 +0.00(+0.00%)
Oct 13, 2011 11.50 11.78 11.46 11.66 8,711,085 +0.15(+1.33%)
Oct 12, 2011 11.82 11.83 11.47 11.51 12,671,909 -0.16(-1.39%)
Oct 11, 2011 11.68 11.78 11.61 11.67 9,366,700 -0.04(-0.31%)
Oct 10, 2011 11.41 11.71 11.34 11.71 7,120,374 +0.41(+3.59%)
Oct 07, 2011 11.37 11.41 11.18 11.30 11,770,349 -0.05(-0.40%)
Oct 06, 2011 11.20 11.35 10.88 11.34 10,077,096 +0.38(+3.46%)
Oct 05, 2011 10.93 10.98 10.69 10.97 7,461,324 +0.04(+0.33%)
Oct 04, 2011 10.67 10.94 10.48 10.93 12,644,230 +0.14(+1.34%)
Oct 03, 2011 10.70 10.93 10.68 10.79 12,183,366 +0.05(+0.42%)
Sep 30, 2011 10.67 10.86 10.59 10.74 8,848,312 -0.07(-0.67%)
Sep 29, 2011 11.03 11.07 10.56 10.81 7,909,605 -0.05(-0.42%)
Sep 28, 2011 11.05 11.10 10.83 10.86 6,091,436 -0.14(-1.23%)
Sep 27, 2011 11.03 11.06 10.85 10.99 10,053,597 +0.09(+0.83%)
Sep 26, 2011 10.60 10.94 10.52 10.90 9,680,256 +0.32(+3.07%)
Sep 23, 2011 10.33 10.65 10.15 10.58 8,446,583 +0.15(+1.47%)
Sep 22, 2011 10.55 10.61 10.28 10.42 8,569,059 -0.32(-3.02%)
Sep 21, 2011 10.91 11.08 10.75 10.75 4,996,762 -0.15(-1.41%)
Sep 20, 2011 10.89 11.04 10.88 10.90 4,669,089 +0.04(+0.33%)
Sep 19, 2011 10.82 10.92 10.70 10.87 6,041,289 -0.09(-0.82%)
Sep 16, 2011 10.92 11.05 10.85 10.96 5,967,192 +0.06(+0.58%)
Sep 15, 2011 10.91 11.01 10.72 10.89 5,908,996 +0.07(+0.67%)
Sep 14, 2011 10.65 10.95 10.57 10.82 10,316,280 +0.20(+1.87%)
Sep 13, 2011 10.39 10.63 10.34 10.62 10,069,288 +0.25(+2.44%)
Sep 12, 2011 10.20 10.38 10.20 10.37 6,730,694 +0.06(+0.61%)
Sep 09, 2011 10.40 10.49 10.21 10.31 5,881,915 -0.15(-1.47%)
Sep 08, 2011 10.60 10.66 10.39 10.46 6,229,790 -0.16(-1.53%)
Sep 07, 2011 10.52 10.64 10.47 10.62 8,917,450 +0.21(+2.04%)
Sep 06, 2011 10.16 10.43 10.05 10.41 9,819,967 +0.19(+1.81%)
Sep 02, 2011 10.29 10.38 10.15 10.23 6,237,147 -0.22(-2.08%)
Sep 01, 2011 10.71 10.77 10.44 10.44 13,198,469 -0.25(-2.36%)
Aug 31, 2011 10.74 10.81 10.58 10.70 6,309,413 +0.03(+0.25%)
Aug 30, 2011 10.42 10.74 10.40 10.67 10,531,882 +0.19(+1.81%)
Aug 29, 2011 10.28 10.51 10.18 10.48 8,400,012 +0.30(+2.93%)
Aug 26, 2011 10.00 10.20 9.874 10.18 7,240,575 +0.15(+1.53%)
Aug 25, 2011 10.13 10.15 9.982 10.03 7,045,595 -0.11(-1.07%)
Aug 24, 2011 10.14 10.24 9.919 10.14 7,348,796 -0.03(-0.27%)
Aug 23, 2011 9.973 10.16 9.865 10.16 7,716,888 +0.25(+2.55%)
Aug 22, 2011 9.865 9.968 9.765 9.910 9,459,647 +0.28(+2.91%)
Aug 19, 2011 9.567 9.810 9.567 9.630 10,667,434 -0.04(-0.37%)
Aug 18, 2011 9.702 9.810 9.549 9.666 13,412,894 -0.29(-2.90%)
Aug 17, 2011 9.838 10.02 9.810 9.955 11,199,744 +0.16(+1.66%)
Aug 16, 2011 9.874 9.919 9.675 9.792 11,072,838 -0.13(-1.32%)
Aug 15, 2011 9.711 9.928 9.711 9.923 8,166,034 +0.26(+2.66%)
Aug 12, 2011 9.666 9.720 9.486 9.666 8,147,483 +0.05(+0.56%)
Aug 11, 2011 9.386 9.720 9.386 9.612 14,676,052 +0.20(+2.11%)
Aug 10, 2011 9.747 9.874 9.386 9.413 14,473,480 -0.48(-4.84%)
Aug 09, 2011 9.784 9.955 9.440 9.892 22,941,878 +0.05(+0.55%)
Aug 08, 2011 10.02 10.19 9.738 9.838 21,868,548 -0.48(-4.64%)
Aug 05, 2011 10.51 10.62 10.11 10.32 14,737,913 -0.12(-1.12%)
Aug 04, 2011 10.84 10.92 10.43 10.43 18,090,794 -0.23(-2.20%)
Aug 03, 2011 10.59 10.79 10.39 10.67 15,030,212 +0.12(+1.11%)
Aug 02, 2011 10.62 10.84 10.51 10.55 11,164,131 -0.14(-1.35%)
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.