Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.68 11.73 11.50 11.50 649,213,568 -0.28(-2.37%)
Sep 29, 2011 12.12 12.13 11.65 11.78 771,003,840 -0.19(-1.62%)
Sep 28, 2011 12.07 12.18 11.96 11.97 508,640,704 -0.07(-0.56%)
Sep 27, 2011 12.33 12.34 12.01 12.04 747,758,208 -0.12(-0.97%)
Sep 26, 2011 12.06 12.18 11.80 12.16 962,007,936 -0.03(-0.28%)
Sep 23, 2011 12.07 12.27 12.06 12.19 647,136,000 +0.07(+0.62%)
Sep 22, 2011 12.09 12.36 11.96 12.12 1,145,950,336 -0.31(-2.50%)
Sep 21, 2011 12.66 12.71 12.43 12.43 716,002,048 -0.04(-0.32%)
Sep 20, 2011 12.52 12.75 12.40 12.47 917,953,088 +0.05(+0.44%)
Sep 19, 2011 11.97 12.46 11.92 12.41 973,755,776 +0.34(+2.78%)
Sep 16, 2011 11.93 12.08 11.91 12.08 827,139,456 +0.23(+1.92%)
Sep 15, 2011 11.81 11.87 11.76 11.85 492,681,536 +0.11(+0.94%)
Sep 14, 2011 11.67 11.83 11.63 11.74 632,595,520 +0.14(+1.22%)
Sep 13, 2011 11.53 11.65 11.47 11.60 521,595,872 +0.14(+1.23%)
Sep 12, 2011 11.25 11.49 11.22 11.46 553,599,872 +0.07(+0.65%)
Sep 09, 2011 11.58 11.64 11.31 11.38 669,156,160 -0.20(-1.73%)
Sep 08, 2011 11.53 11.72 11.53 11.59 492,044,608 +0.01(+0.05%)
Sep 07, 2011 11.63 11.63 11.52 11.58 414,120,800 +0.13(+1.10%)
Sep 06, 2011 11.08 11.47 11.05 11.45 602,415,424 +0.17(+1.52%)
Sep 02, 2011 11.30 11.40 11.21 11.28 520,053,632 -0.21(-1.83%)
Sep 01, 2011 11.64 11.68 11.48 11.49 406,438,304 -0.11(-0.99%)
Aug 31, 2011 11.78 11.82 11.52 11.61 618,722,944 -0.16(-1.32%)
Aug 30, 2011 11.71 11.82 11.65 11.76 494,312,896 +0.00(+0.01%)
Aug 29, 2011 11.71 11.81 11.70 11.76 479,287,264 +0.19(+1.67%)
Aug 26, 2011 11.19 11.58 11.18 11.57 759,624,832 +0.30(+2.64%)
Aug 25, 2011 11.01 11.32 11.01 11.27 1,031,094,080 -0.07(-0.65%)
Aug 24, 2011 11.26 11.43 11.18 11.35 693,472,448 +0.08(+0.69%)
Aug 23, 2011 10.87 11.27 10.77 11.27 777,268,544 +0.52(+4.81%)
Aug 22, 2011 10.99 11.00 10.71 10.75 633,122,688 +0.01(+0.12%)
Aug 19, 2011 10.92 11.07 10.74 10.74 918,787,648 -0.30(-2.74%)
Aug 18, 2011 11.18 11.24 10.90 11.04 1,007,398,976 -0.43(-3.78%)
Aug 17, 2011 11.53 11.60 11.40 11.47 521,634,144 -0.00(-0.01%)
Aug 16, 2011 11.51 11.56 11.34 11.47 590,577,984 -0.09(-0.76%)
Aug 15, 2011 11.45 11.61 11.40 11.56 544,949,952 +0.19(+1.70%)
Aug 12, 2011 11.40 11.45 11.29 11.37 626,402,368 +0.10(+0.88%)
Aug 11, 2011 11.17 11.32 11.00 11.27 878,066,112 +0.30(+2.75%)
Aug 10, 2011 11.19 11.30 10.93 10.97 1,039,701,184 -0.31(-2.76%)
Aug 09, 2011 11.14 11.30 10.71 11.28 1,280,737,152 +0.63(+5.89%)
Aug 08, 2011 10.91 11.09 10.65 10.65 1,352,380,544 -0.62(-5.46%)
Aug 05, 2011 11.47 11.57 10.93 11.27 1,426,422,912 -0.11(-0.99%)
Aug 04, 2011 11.74 11.80 11.38 11.38 1,030,617,856 -0.46(-3.87%)
Aug 03, 2011 11.79 11.87 11.53 11.84 874,928,576 +0.11(+0.94%)
Aug 02, 2011 11.99 12.00 11.71 11.73 756,507,328 -0.24(-1.98%)
Aug 01, 2011 12.00 12.05 11.83 11.97 724,075,328 +0.19(+1.61%)
Jul 29, 2011 11.69 11.92 11.58 11.78 749,095,616 -0.04(-0.34%)
Jul 28, 2011 11.81 11.97 11.71 11.82 702,872,064 -0.02(-0.20%)
Jul 27, 2011 12.08 12.14 11.83 11.84 779,650,176 -0.33(-2.68%)
Jul 26, 2011 12.06 12.20 12.05 12.17 563,879,936 +0.15(+1.23%)
Jul 25, 2011 11.77 12.06 11.75 12.02 697,671,360 +0.16(+1.32%)
Jul 22, 2011 11.77 11.91 11.69 11.86 611,900,800 +0.18(+1.55%)
Jul 21, 2011 11.67 11.76 11.58 11.68 622,909,184 +0.01(+0.10%)
Jul 20, 2011 11.95 11.95 11.64 11.67 1,113,776,512 +0.30(+2.67%)
Jul 19, 2011 11.40 11.42 11.26 11.37 959,836,480 +0.09(+0.82%)
Jul 18, 2011 11.02 11.30 11.02 11.27 676,868,096 +0.27(+2.43%)
Jul 15, 2011 10.89 11.01 10.83 11.01 573,696,384 +0.22(+2.00%)
Jul 14, 2011 10.89 10.91 10.75 10.79 508,758,560 -0.01(-0.07%)
Jul 13, 2011 10.81 10.86 10.75 10.80 463,248,160 +0.13(+1.21%)
Jul 12, 2011 10.66 10.79 10.51 10.67 534,274,144 -0.01(-0.07%)
Jul 11, 2011 10.75 10.85 10.64 10.68 524,204,032 -0.17(-1.59%)
Jul 08, 2011 10.66 10.86 10.62 10.85 580,163,392 +0.08(+0.70%)
Jul 07, 2011 10.70 10.80 10.68 10.77 472,839,968 +0.16(+1.55%)
Jul 06, 2011 10.52 10.68 10.46 10.61 525,984,352 +0.07(+0.67%)
Jul 05, 2011 10.34 10.55 10.33 10.54 420,432,064 +0.19(+1.80%)
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.