Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.01 15.43 14.95 15.03 8,192,056 -0.21(-1.37%)
Oct 28, 2011 15.44 15.44 14.96 15.24 7,019,272 +0.11(+0.73%)
Oct 27, 2011 14.51 15.37 14.51 15.13 13,039,567 +0.97(+6.83%)
Oct 26, 2011 14.31 14.44 13.99 14.16 5,985,485 +0.01(+0.06%)
Oct 25, 2011 14.23 14.31 14.04 14.15 5,947,078 -0.15(-1.05%)
Oct 24, 2011 13.99 14.38 13.99 14.30 5,435,647 +0.32(+2.29%)
Oct 21, 2011 13.79 14.04 13.72 13.98 6,334,726 +0.35(+2.57%)
Oct 20, 2011 13.48 13.72 13.38 13.63 6,491,832 +0.21(+1.55%)
Oct 19, 2011 13.44 13.72 13.38 13.42 6,232,217 -0.04(-0.29%)
Oct 18, 2011 13.19 13.56 13.10 13.46 6,340,113 +0.32(+2.43%)
Oct 17, 2011 13.11 13.27 13.05 13.14 5,517,251 -0.01(-0.06%)
Oct 14, 2011 13.37 13.39 12.95 13.15 7,628,044 -0.12(-0.89%)
Oct 13, 2011 13.54 13.56 12.70 13.27 11,141,864 -0.36(-2.66%)
Oct 12, 2011 13.77 13.88 13.62 13.63 11,721,817 -0.06(-0.40%)
Oct 11, 2011 13.69 13.81 13.59 13.69 5,823,890 -0.02(-0.11%)
Oct 10, 2011 13.50 13.73 13.44 13.70 5,590,691 +0.49(+3.73%)
Oct 07, 2011 13.40 13.47 13.19 13.21 8,983,970 -0.22(-1.64%)
Oct 06, 2011 13.28 13.46 13.05 13.43 9,667,377 -0.00(-0.03%)
Oct 05, 2011 13.17 13.48 12.99 13.43 6,413,815 +0.26(+2.00%)
Oct 04, 2011 12.55 13.20 12.30 13.17 10,425,358 +0.48(+3.79%)
Oct 03, 2011 12.95 13.16 12.68 12.69 10,583,216 -0.41(-3.15%)
Sep 30, 2011 13.32 13.43 13.10 13.10 7,564,767 -0.35(-2.63%)
Sep 29, 2011 13.76 13.86 13.14 13.46 6,929,672 -0.02(-0.15%)
Sep 28, 2011 13.93 14.03 13.47 13.48 6,493,206 -0.37(-2.67%)
Sep 27, 2011 14.06 14.16 13.76 13.85 9,540,769 +0.09(+0.69%)
Sep 26, 2011 13.71 13.75 13.35 13.75 6,570,393 +0.19(+1.39%)
Sep 23, 2011 13.49 13.73 13.44 13.56 6,231,864 -0.01(-0.09%)
Sep 22, 2011 13.77 13.97 13.41 13.58 11,878,505 -0.54(-3.85%)
Sep 21, 2011 14.42 14.57 14.11 14.12 7,251,380 -0.30(-2.08%)
Sep 20, 2011 14.43 14.88 14.30 14.42 9,291,206 +0.05(+0.36%)
Sep 19, 2011 14.14 14.49 13.97 14.37 7,663,923 +0.07(+0.50%)
Sep 16, 2011 14.19 14.45 14.05 14.30 11,059,371 +0.16(+1.14%)
Sep 15, 2011 14.06 14.15 13.83 14.13 8,285,161 +0.28(+2.05%)
Sep 14, 2011 13.58 14.01 13.39 13.85 12,953,380 +0.33(+2.42%)
Sep 13, 2011 12.96 13.55 12.82 13.52 10,282,942 +0.61(+4.73%)
Sep 12, 2011 12.51 12.93 12.51 12.91 6,142,179 +0.19(+1.52%)
Sep 09, 2011 12.71 12.85 12.55 12.72 6,982,395 -0.14(-1.07%)
Sep 08, 2011 12.97 13.07 12.79 12.86 3,799,625 -0.16(-1.21%)
Sep 07, 2011 12.86 13.03 12.67 13.02 6,443,375 +0.33(+2.61%)
Sep 06, 2011 12.25 12.72 12.07 12.69 6,335,401 +0.06(+0.50%)
Sep 02, 2011 12.67 12.84 12.56 12.62 4,054,554 -0.35(-2.72%)
Sep 01, 2011 13.19 13.37 12.95 12.98 5,685,738 -0.20(-1.54%)
Aug 31, 2011 13.25 13.52 13.02 13.18 7,670,344 -0.01(-0.06%)
Aug 30, 2011 12.93 13.28 12.89 13.19 4,626,764 +0.19(+1.45%)
Aug 29, 2011 12.96 13.00 12.78 13.00 4,001,566 +0.33(+2.61%)
Aug 26, 2011 12.13 12.68 11.97 12.67 6,028,612 +0.48(+3.98%)
Aug 25, 2011 12.57 12.60 12.13 12.18 4,722,626 -0.29(-2.30%)
Aug 24, 2011 12.23 12.49 12.15 12.47 5,844,335 +0.17(+1.41%)
Aug 23, 2011 11.89 12.30 11.84 12.30 6,391,386 +0.44(+3.72%)
Aug 22, 2011 12.01 12.08 11.76 11.86 5,429,087 +0.10(+0.84%)
Aug 19, 2011 11.64 12.08 11.63 11.76 8,328,091 -0.04(-0.37%)
Aug 18, 2011 12.24 12.28 11.69 11.80 9,768,095 -0.81(-6.43%)
Aug 17, 2011 12.86 12.92 12.46 12.61 5,069,887 -0.19(-1.45%)
Aug 16, 2011 12.83 12.98 12.63 12.80 6,236,675 -0.11(-0.82%)
Aug 15, 2011 12.79 12.90 12.61 12.90 5,401,627 +0.17(+1.30%)
Aug 12, 2011 12.58 12.80 12.42 12.74 6,128,228 +0.25(+2.02%)
Aug 11, 2011 11.88 12.68 11.84 12.49 8,283,744 +0.69(+5.84%)
Aug 10, 2011 12.08 12.26 11.78 11.80 10,989,469 -0.52(-4.19%)
Aug 09, 2011 12.04 12.34 11.47 12.31 12,018,993 +0.71(+6.11%)
Aug 08, 2011 12.15 12.33 11.58 11.60 13,172,402 -0.83(-6.71%)
Aug 05, 2011 12.51 12.70 12.12 12.44 15,289,872 +0.13(+1.02%)
Aug 04, 2011 12.63 12.79 12.31 12.31 10,688,996 -0.51(-3.96%)
Aug 03, 2011 12.41 12.87 12.12 12.82 10,905,358 +0.40(+3.20%)
Aug 02, 2011 12.86 12.96 12.42 12.42 8,674,832 -0.54(-4.16%)
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.