Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.88 11.10 10.74 10.84 404,113 -0.25(-2.25%)
Oct 28, 2011 11.36 11.50 11.06 11.09 1,291,627 -0.31(-2.72%)
Oct 27, 2011 11.32 11.51 11.11 11.40 1,537,851 +0.48(+4.40%)
Oct 26, 2011 10.56 11.01 10.46 10.92 722,235 +0.57(+5.51%)
Oct 25, 2011 10.57 10.59 10.31 10.35 616,245 -0.35(-3.27%)
Oct 24, 2011 10.48 10.77 10.48 10.70 660,377 +0.23(+2.20%)
Oct 21, 2011 10.48 10.56 10.23 10.47 666,980 +0.18(+1.75%)
Oct 20, 2011 10.13 10.32 9.960 10.29 851,837 +0.24(+2.39%)
Oct 19, 2011 10.03 10.19 9.950 10.05 1,043,547 +0.00(+0.00%)
Oct 18, 2011 9.650 10.18 9.480 10.05 1,007,457 +0.42(+4.36%)
Oct 17, 2011 9.840 9.870 9.590 9.630 682,161 -0.26(-2.63%)
Oct 14, 2011 9.880 9.940 9.730 9.890 807,300 +0.16(+1.64%)
Oct 13, 2011 9.780 9.780 9.340 9.730 544,791 -0.13(-1.32%)
Oct 12, 2011 9.640 9.930 9.560 9.860 843,095 +0.30(+3.14%)
Oct 11, 2011 9.330 9.630 9.255 9.560 531,491 +0.14(+1.49%)
Oct 10, 2011 9.300 9.530 9.230 9.420 568,409 +0.31(+3.40%)
Oct 07, 2011 9.290 9.350 9.040 9.110 858,501 -0.15(-1.62%)
Oct 06, 2011 9.270 9.310 9.050 9.260 531,674 +0.24(+2.66%)
Oct 05, 2011 8.930 9.069 8.800 9.020 621,221 +0.05(+0.56%)
Oct 04, 2011 8.080 8.990 8.050 8.970 1,207,314 +0.80(+9.79%)
Oct 03, 2011 8.790 8.840 8.170 8.170 664,625 -0.58(-6.63%)
Sep 30, 2011 8.970 9.110 8.740 8.750 717,160 -0.37(-4.06%)
Sep 29, 2011 8.940 9.160 8.800 9.120 801,235 +0.45(+5.19%)
Sep 28, 2011 9.040 9.110 8.640 8.670 731,656 -0.39(-4.30%)
Sep 27, 2011 8.920 9.190 8.900 9.060 1,791,166 +0.35(+4.02%)
Sep 26, 2011 8.290 8.720 8.010 8.710 934,832 +0.49(+5.96%)
Sep 23, 2011 8.320 8.500 8.150 8.220 578,655 -0.10(-1.20%)
Sep 22, 2011 8.210 8.510 8.200 8.320 933,577 -0.16(-1.89%)
Sep 21, 2011 9.050 9.120 8.480 8.480 1,475,074 -0.48(-5.36%)
Sep 20, 2011 9.220 9.340 8.940 8.960 481,337 -0.17(-1.86%)
Sep 19, 2011 9.210 9.360 9.040 9.130 784,730 -0.29(-3.08%)
Sep 16, 2011 9.430 9.590 9.360 9.420 661,361 +0.06(+0.64%)
Sep 15, 2011 9.370 9.430 9.160 9.360 1,062,764 +0.11(+1.19%)
Sep 14, 2011 9.220 9.390 8.940 9.250 548,639 +0.14(+1.54%)
Sep 13, 2011 9.060 9.200 8.970 9.110 612,264 +0.05(+0.55%)
Sep 12, 2011 8.860 9.070 8.730 9.060 983,683 +0.02(+0.22%)
Sep 09, 2011 9.210 9.340 8.960 9.040 816,890 -0.31(-3.32%)
Sep 08, 2011 9.590 9.720 9.330 9.350 798,187 -0.32(-3.31%)
Sep 07, 2011 9.410 9.680 9.310 9.670 859,003 +0.44(+4.77%)
Sep 06, 2011 8.900 9.250 8.900 9.230 696,725 +0.01(+0.11%)
Sep 02, 2011 9.490 9.650 9.210 9.220 999,471 -0.50(-5.14%)
Sep 01, 2011 10.08 10.19 9.700 9.720 650,272 -0.38(-3.76%)
Aug 31, 2011 10.23 10.31 10.01 10.10 873,560 -0.05(-0.49%)
Aug 30, 2011 10.13 10.21 9.850 10.15 780,847 -0.06(-0.59%)
Aug 29, 2011 9.730 10.21 9.700 10.21 1,055,005 +0.63(+6.58%)
Aug 26, 2011 9.310 9.660 9.169 9.580 696,671 +0.20(+2.13%)
Aug 25, 2011 9.820 9.970 9.270 9.380 1,030,080 -0.33(-3.40%)
Aug 24, 2011 9.460 9.730 9.401 9.710 817,205 +0.21(+2.21%)
Aug 23, 2011 9.200 9.500 9.100 9.500 730,644 +0.32(+3.49%)
Aug 22, 2011 9.490 9.560 9.070 9.180 693,578 -0.06(-0.65%)
Aug 19, 2011 9.170 9.690 9.170 9.240 1,247,316 -0.17(-1.81%)
Aug 18, 2011 9.720 9.800 9.340 9.410 1,132,719 -0.66(-6.55%)
Aug 17, 2011 10.26 10.33 9.940 10.07 716,619 -0.11(-1.08%)
Aug 16, 2011 10.20 10.34 10.06 10.18 836,687 -0.15(-1.45%)
Aug 15, 2011 10.04 10.33 10.01 10.33 441,996 +0.45(+4.55%)
Aug 12, 2011 10.17 10.25 9.850 9.880 787,330 -0.17(-1.69%)
Aug 11, 2011 9.400 10.23 9.370 10.05 1,269,011 +0.73(+7.83%)
Aug 10, 2011 9.640 9.820 9.310 9.320 1,291,715 -0.64(-6.43%)
Aug 09, 2011 10.27 9.980 9.180 9.960 2,372,577 +0.46(+4.84%)
Aug 08, 2011 10.27 10.57 9.500 9.500 1,568,900 -1.05(-9.95%)
Aug 05, 2011 11.00 11.03 10.24 10.55 1,355,433 -0.34(-3.12%)
Aug 04, 2011 11.33 11.58 10.88 10.89 726,180 -0.70(-6.04%)
Aug 03, 2011 11.55 11.69 11.28 11.59 840,212 +0.06(+0.52%)
Aug 02, 2011 11.67 11.83 11.53 11.53 462,098 -0.23(-1.96%)
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.