Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.06 16.07 15.45 15.64 39,749,240 -0.92(-5.56%)
Oct 28, 2011 16.41 16.70 16.25 16.56 20,286,808 -0.07(-0.42%)
Oct 27, 2011 16.56 16.70 16.45 16.63 19,735,308 +0.33(+2.02%)
Oct 26, 2011 16.33 16.43 15.86 16.30 23,630,034 +0.06(+0.37%)
Oct 25, 2011 16.66 16.70 16.18 16.24 24,045,496 -0.47(-2.81%)
Oct 24, 2011 16.57 16.75 16.31 16.71 29,815,608 +0.59(+3.66%)
Oct 21, 2011 16.38 16.39 16.05 16.12 29,739,368 -0.06(-0.37%)
Oct 20, 2011 16.20 16.49 15.97 16.18 40,777,296 +0.24(+1.51%)
Oct 19, 2011 16.04 16.79 15.73 15.94 54,229,928 +0.47(+3.04%)
Oct 18, 2011 15.72 15.74 15.11 15.47 31,318,908 -0.23(-1.46%)
Oct 17, 2011 15.95 16.04 15.65 15.70 21,166,022 -0.21(-1.32%)
Oct 14, 2011 16.13 16.15 15.66 15.91 23,520,096 -0.02(-0.13%)
Oct 13, 2011 15.76 16.37 15.54 15.93 32,458,396 +0.16(+1.01%)
Oct 12, 2011 15.93 15.95 15.67 15.77 20,565,512 -0.09(-0.57%)
Oct 11, 2011 15.79 15.95 15.59 15.86 18,029,600 +0.02(+0.13%)
Oct 10, 2011 15.86 16.04 15.62 15.84 33,069,748 +0.37(+2.39%)
Oct 07, 2011 15.64 15.75 15.38 15.47 27,953,928 -0.18(-1.15%)
Oct 06, 2011 15.15 15.80 14.92 15.65 49,908,924 -0.27(-1.70%)
Oct 05, 2011 14.66 16.15 14.39 15.92 97,104,176 +1.46(+10.10%)
Oct 04, 2011 14.00 14.48 13.87 14.46 44,312,596 +0.93(+6.87%)
Oct 03, 2011 13.70 14.04 13.37 13.53 43,082,272 +0.36(+2.73%)
Sep 30, 2011 13.21 13.44 13.11 13.17 30,536,072 -0.25(-1.86%)
Sep 29, 2011 14.34 14.39 13.15 13.42 45,776,504 -0.77(-5.43%)
Sep 28, 2011 14.61 14.62 14.15 14.19 21,271,164 -0.35(-2.41%)
Sep 27, 2011 14.92 15.00 14.44 14.54 25,084,304 -0.21(-1.42%)
Sep 26, 2011 14.79 14.80 14.23 14.75 24,466,126 +0.04(+0.27%)
Sep 23, 2011 14.23 14.83 14.12 14.71 49,333,116 +0.72(+5.15%)
Sep 22, 2011 14.20 14.25 13.69 13.99 60,432,692 +0.03(+0.21%)
Sep 21, 2011 14.38 14.60 13.96 13.96 32,010,174 -0.40(-2.79%)
Sep 20, 2011 14.53 14.66 14.28 14.36 21,766,598 -0.25(-1.71%)
Sep 19, 2011 14.76 14.79 14.40 14.61 27,249,644 -0.36(-2.40%)
Sep 16, 2011 15.09 15.34 14.94 14.97 56,827,816 +0.08(+0.54%)
Sep 15, 2011 14.73 15.40 14.51 14.89 58,542,400 +0.34(+2.34%)
Sep 14, 2011 14.47 14.94 14.34 14.55 37,366,280 +0.29(+2.07%)
Sep 13, 2011 14.30 14.34 14.12 14.26 19,928,724 -0.00(-0.04%)
Sep 12, 2011 14.12 14.28 13.92 14.26 32,692,332 -0.22(-1.52%)
Sep 09, 2011 14.36 14.57 14.07 14.48 60,031,868 +0.04(+0.28%)
Sep 08, 2011 13.57 14.49 13.37 14.44 93,945,456 +0.83(+6.10%)
Sep 07, 2011 13.75 14.00 13.24 13.61 77,323,408 +0.70(+5.42%)
Sep 06, 2011 12.52 12.95 12.45 12.91 54,297,216 +0.04(+0.31%)
Sep 02, 2011 13.12 13.13 12.86 12.87 20,509,324 -0.48(-3.60%)
Sep 01, 2011 13.67 13.78 13.32 13.35 17,847,782 -0.26(-1.91%)
Aug 31, 2011 13.91 13.94 13.54 13.61 25,390,660 -0.23(-1.66%)
Aug 30, 2011 13.30 13.98 13.23 13.84 29,162,204 +0.16(+1.17%)
Aug 29, 2011 12.90 13.68 12.69 13.68 30,991,320 +0.94(+7.38%)
Aug 26, 2011 12.80 12.89 12.52 12.74 35,884,144 -0.13(-1.01%)
Aug 25, 2011 13.12 13.21 12.81 12.87 21,796,064 -0.28(-2.13%)
Aug 24, 2011 13.28 13.30 12.79 13.15 24,967,156 -0.20(-1.50%)
Aug 23, 2011 12.91 13.35 12.75 13.35 17,186,426 +0.51(+3.97%)
Aug 22, 2011 13.16 13.23 12.77 12.84 14,199,311 -0.08(-0.62%)
Aug 19, 2011 12.75 13.08 12.72 12.92 26,185,752 -0.04(-0.27%)
Aug 18, 2011 13.02 13.09 12.80 12.96 30,447,186 -0.52(-3.82%)
Aug 17, 2011 13.49 13.62 13.32 13.47 17,006,484 -0.01(-0.07%)
Aug 16, 2011 13.34 13.57 13.18 13.48 25,581,864 +0.02(+0.11%)
Aug 15, 2011 13.63 13.69 13.27 13.46 25,681,796 -0.12(-0.88%)
Aug 12, 2011 12.81 13.62 12.76 13.59 48,476,112 +0.73(+5.64%)
Aug 11, 2011 11.89 12.92 11.88 12.86 51,098,708 +1.09(+9.26%)
Aug 10, 2011 11.77 12.14 11.62 11.77 48,027,372 -0.32(-2.61%)
Aug 09, 2011 11.76 12.09 11.25 12.09 47,484,052 +1.00(+8.97%)
Aug 08, 2011 11.43 11.80 11.09 11.09 59,544,624 -0.65(-5.54%)
Aug 05, 2011 12.08 12.12 11.41 11.74 47,067,432 -0.26(-2.17%)
Aug 04, 2011 12.80 12.86 11.99 12.00 39,428,016 -1.02(-7.83%)
Aug 03, 2011 12.77 13.07 12.53 13.02 26,161,850 +0.26(+2.04%)
Aug 02, 2011 12.96 13.18 12.75 12.76 25,793,420 -0.34(-2.60%)
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.