Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.14 12.35 12.10 12.21 456,479,296 -0.01(-0.04%)
Oct 28, 2011 12.15 12.26 12.14 12.21 382,300,928 +0.01(+0.06%)
Oct 27, 2011 12.29 12.34 12.12 12.21 585,751,168 +0.12(+1.02%)
Oct 26, 2011 12.12 12.14 11.86 12.08 539,735,872 +0.09(+0.71%)
Oct 25, 2011 12.22 12.26 11.98 12.00 509,538,368 -0.24(-1.97%)
Oct 24, 2011 11.95 12.26 11.93 12.24 594,613,568 +0.39(+3.28%)
Oct 21, 2011 12.01 12.04 11.78 11.85 735,665,216 -0.07(-0.62%)
Oct 20, 2011 12.06 12.07 11.89 11.92 650,241,984 -0.10(-0.83%)
Oct 19, 2011 12.10 12.32 12.00 12.02 1,306,446,592 -0.71(-5.59%)
Oct 18, 2011 12.72 12.81 12.55 12.73 1,031,688,384 +0.07(+0.54%)
Oct 17, 2011 12.72 12.87 12.54 12.67 811,483,456 -0.06(-0.48%)
Oct 14, 2011 12.57 12.73 12.52 12.73 678,972,224 +0.41(+3.32%)
Oct 13, 2011 12.21 12.32 12.15 12.32 502,835,072 +0.19(+1.55%)
Oct 12, 2011 12.29 12.34 12.07 12.13 736,075,840 +0.06(+0.47%)
Oct 11, 2011 11.84 12.16 11.81 12.07 716,341,376 +0.35(+2.95%)
Oct 10, 2011 11.43 11.73 11.41 11.73 522,608,192 +0.57(+5.14%)
Oct 07, 2011 11.33 11.39 11.11 11.15 634,268,928 -0.23(-2.01%)
Oct 06, 2011 11.54 11.60 11.21 11.38 961,846,144 -0.03(-0.23%)
Oct 05, 2011 11.09 11.46 10.87 11.41 930,893,696 +0.17(+1.54%)
Oct 04, 2011 11.30 11.51 10.68 11.23 1,459,297,664 -0.06(-0.56%)
Oct 03, 2011 11.47 11.54 11.25 11.30 790,993,600 -0.20(-1.76%)
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%)
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.