Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.62 13.65 13.51 13.65 405,791,652 +0.32(+2.41%)
Nov 29, 2011 13.42 13.53 13.22 13.33 375,697,728 -0.10(-0.78%)
Nov 28, 2011 13.30 13.45 13.23 13.43 346,355,912 +0.45(+3.45%)
Nov 25, 2011 13.16 13.26 12.98 12.98 254,759,204 -0.12(-0.93%)
Nov 23, 2011 13.38 13.42 13.10 13.11 428,641,780 -0.34(-2.53%)
Nov 22, 2011 13.25 13.50 13.25 13.45 408,940,336 +0.27(+2.03%)
Nov 21, 2011 13.23 13.27 13.07 13.18 447,867,616 -0.21(-1.58%)
Nov 18, 2011 13.53 13.57 13.39 13.39 372,075,060 -0.09(-0.65%)
Nov 17, 2011 13.71 13.73 13.41 13.48 479,902,780 -0.26(-1.91%)
Nov 16, 2011 13.90 13.97 13.73 13.74 348,586,784 -0.15(-1.04%)
Nov 15, 2011 13.60 13.91 13.55 13.89 430,809,876 +0.34(+2.52%)
Nov 14, 2011 13.70 13.76 13.51 13.54 432,877,844 -0.19(-1.39%)
Nov 11, 2011 13.81 13.88 13.58 13.74 653,784,068 -0.02(-0.16%)
Nov 10, 2011 14.18 14.19 13.65 13.76 744,718,044 -0.36(-2.55%)
Nov 09, 2011 14.18 14.32 14.08 14.12 557,853,548 -0.39(-2.70%)
Nov 08, 2011 14.36 14.57 14.34 14.51 399,742,056 +0.23(+1.63%)
Nov 07, 2011 14.28 14.29 14.15 14.28 269,915,492 -0.02(-0.13%)
Nov 04, 2011 14.36 14.41 14.26 14.29 302,227,968 -0.10(-0.70%)
Nov 03, 2011 14.25 14.41 14.12 14.40 441,382,144 +0.20(+1.42%)
Nov 02, 2011 14.29 14.30 14.11 14.19 327,276,040 +0.03(+0.23%)
Nov 01, 2011 14.19 14.27 14.04 14.16 531,250,916 -0.30(-2.04%)
Oct 31, 2011 14.37 14.62 14.32 14.46 385,479,892 -0.01(-0.04%)
Oct 28, 2011 14.39 14.51 14.38 14.46 322,838,992 +0.01(+0.06%)
Oct 27, 2011 14.56 14.61 14.35 14.45 494,645,172 +0.15(+1.02%)
Oct 26, 2011 14.35 14.38 14.04 14.31 455,786,968 +0.10(+0.71%)
Oct 25, 2011 14.47 14.52 14.19 14.21 430,286,304 -0.29(-1.97%)
Oct 24, 2011 14.15 14.52 14.12 14.49 502,129,180 +0.46(+3.28%)
Oct 21, 2011 14.22 14.26 13.96 14.03 621,242,048 -0.09(-0.62%)
Oct 20, 2011 14.29 14.30 14.08 14.12 549,105,340 -0.12(-0.83%)
Oct 19, 2011 14.33 14.59 14.21 14.24 1,103,245,836 -0.84(-5.59%)
Oct 18, 2011 15.06 15.17 14.86 15.08 871,222,660 +0.08(+0.54%)
Oct 17, 2011 15.06 15.24 14.86 15.00 685,267,716 -0.07(-0.48%)
Oct 14, 2011 14.89 15.07 14.83 15.07 573,366,920 +0.48(+3.32%)
Oct 13, 2011 14.46 14.59 14.39 14.59 424,625,628 +0.22(+1.55%)
Oct 12, 2011 14.55 14.62 14.29 14.36 621,588,800 +0.07(+0.47%)
Oct 11, 2011 14.02 14.40 13.98 14.30 604,923,816 +0.41(+2.95%)
Oct 10, 2011 13.54 13.89 13.51 13.89 441,323,288 +0.68(+5.14%)
Oct 07, 2011 13.42 13.49 13.16 13.21 535,616,648 -0.27(-2.01%)
Oct 06, 2011 13.67 13.74 13.28 13.48 812,243,516 -0.03(-0.23%)
Oct 05, 2011 13.14 13.57 12.87 13.51 786,105,320 +0.21(+1.54%)
Oct 04, 2011 13.38 13.64 12.65 13.30 1,232,322,896 -0.07(-0.56%)
Oct 03, 2011 13.58 13.67 13.33 13.38 667,964,864 -0.24(-1.76%)
Sep 30, 2011 13.83 13.89 13.61 13.62 548,236,892 -0.33(-2.37%)
Sep 29, 2011 14.35 14.36 13.79 13.95 651,084,196 -0.23(-1.62%)
Sep 28, 2011 14.29 14.42 14.16 14.18 429,528,260 -0.08(-0.56%)
Sep 27, 2011 14.60 14.62 14.22 14.26 631,454,152 -0.14(-0.97%)
Sep 26, 2011 14.28 14.43 13.97 14.40 812,380,128 -0.04(-0.28%)
Sep 23, 2011 14.30 14.53 14.28 14.44 546,482,440 +0.09(+0.62%)
Sep 22, 2011 14.32 14.64 14.17 14.35 967,712,676 -0.37(-2.50%)
Sep 21, 2011 14.99 15.06 14.71 14.72 604,637,292 -0.05(-0.32%)
Sep 20, 2011 14.83 15.10 14.69 14.77 775,177,396 +0.06(+0.44%)
Sep 19, 2011 14.18 14.76 14.11 14.70 822,300,752 +0.40(+2.78%)
Sep 16, 2011 14.13 14.30 14.11 14.30 698,488,644 +0.27(+1.92%)
Sep 15, 2011 13.98 14.06 13.93 14.03 416,051,328 +0.13(+0.94%)
Sep 14, 2011 13.82 14.01 13.78 13.90 534,203,544 +0.17(+1.22%)
Sep 13, 2011 13.65 13.79 13.58 13.74 440,468,420 +0.17(+1.23%)
Sep 12, 2011 13.32 13.60 13.28 13.57 467,494,608 +0.09(+0.65%)
Sep 09, 2011 13.71 13.79 13.39 13.48 565,077,632 -0.24(-1.73%)
Sep 08, 2011 13.66 13.88 13.65 13.72 415,513,476 +0.01(+0.05%)
Sep 07, 2011 13.77 13.77 13.64 13.71 349,709,696 +0.15(+1.10%)
Sep 06, 2011 13.12 13.58 13.09 13.56 508,717,580 +0.20(+1.52%)
Sep 02, 2011 13.38 13.50 13.28 13.36 439,166,056 -0.25(-1.83%)
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.