Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.02 13.24 13.02 13.10 36,101,100 -0.00(-0.04%)
Oct 28, 2011 13.09 13.14 12.92 13.11 24,951,784 -0.05(-0.36%)
Oct 27, 2011 13.20 13.22 12.82 13.15 42,924,020 +0.18(+1.41%)
Oct 26, 2011 12.94 12.98 12.74 12.97 32,842,244 +0.13(+1.02%)
Oct 25, 2011 12.92 12.98 12.74 12.84 31,143,502 -0.15(-1.14%)
Oct 24, 2011 13.09 13.10 12.93 12.99 25,236,594 -0.07(-0.51%)
Oct 21, 2011 13.09 13.14 12.99 13.05 32,717,248 +0.10(+0.73%)
Oct 20, 2011 13.05 13.22 12.95 12.96 27,320,238 -0.03(-0.26%)
Oct 19, 2011 13.11 13.14 12.94 12.99 19,779,866 -0.10(-0.76%)
Oct 18, 2011 12.99 13.22 12.85 13.09 22,349,610 +0.05(+0.40%)
Oct 17, 2011 13.10 13.18 13.02 13.04 18,839,008 -0.12(-0.90%)
Oct 14, 2011 13.23 13.23 13.03 13.16 20,182,634 +0.03(+0.22%)
Oct 13, 2011 13.14 13.19 13.03 13.13 20,011,078 -0.08(-0.58%)
Oct 12, 2011 13.31 13.38 13.20 13.21 29,824,698 -0.01(-0.11%)
Oct 11, 2011 13.17 13.25 13.02 13.22 29,424,482 +0.08(+0.61%)
Oct 10, 2011 13.19 13.22 13.04 13.14 24,199,772 +0.10(+0.73%)
Oct 07, 2011 12.85 13.12 12.79 13.04 31,004,990 +0.23(+1.78%)
Oct 06, 2011 12.64 12.82 12.63 12.82 20,955,900 +0.21(+1.70%)
Oct 05, 2011 12.65 12.73 12.49 12.60 27,352,244 -0.02(-0.15%)
Oct 04, 2011 12.43 12.63 12.34 12.62 36,581,368 -0.01(-0.08%)
Oct 03, 2011 12.72 12.92 12.62 12.63 34,909,792 -0.12(-0.93%)
Sep 30, 2011 12.52 12.97 12.50 12.75 46,810,044 +0.18(+1.40%)
Sep 29, 2011 12.55 12.64 12.44 12.57 20,459,284 +0.16(+1.30%)
Sep 28, 2011 12.60 12.64 12.40 12.41 21,376,770 -0.15(-1.21%)
Sep 27, 2011 12.54 12.70 12.46 12.56 42,849,512 +0.20(+1.62%)
Sep 26, 2011 12.31 12.38 12.24 12.36 45,106,824 +0.11(+0.89%)
Sep 23, 2011 12.24 12.32 12.17 12.25 27,343,576 +0.03(+0.27%)
Sep 22, 2011 12.16 12.29 12.02 12.22 43,681,648 -0.20(-1.61%)
Sep 21, 2011 12.79 12.81 12.42 12.42 35,116,776 -0.39(-3.08%)
Sep 20, 2011 12.82 12.93 12.76 12.82 20,930,184 +0.04(+0.30%)
Sep 19, 2011 12.67 12.83 12.60 12.78 19,784,184 -0.01(-0.11%)
Sep 16, 2011 12.87 12.93 12.70 12.79 33,618,272 +0.01(+0.11%)
Sep 15, 2011 12.69 12.79 12.63 12.78 26,370,730 +0.15(+1.21%)
Sep 14, 2011 12.53 12.73 12.44 12.63 34,735,988 +0.18(+1.41%)
Sep 13, 2011 12.44 12.48 12.32 12.45 27,801,594 +0.02(+0.19%)
Sep 12, 2011 12.20 12.44 12.18 12.43 32,403,382 +0.08(+0.64%)
Sep 09, 2011 12.58 12.60 12.30 12.35 116,341,432 -0.30(-2.37%)
Sep 08, 2011 12.61 12.76 12.56 12.65 98,669,136 +0.01(+0.07%)
Sep 07, 2011 12.76 12.79 12.59 12.64 24,364,198 +0.07(+0.60%)
Sep 06, 2011 12.24 12.57 12.18 12.56 31,418,078 +0.05(+0.41%)
Sep 02, 2011 12.58 12.66 12.50 12.51 20,570,890 -0.17(-1.37%)
Sep 01, 2011 12.76 12.81 12.66 12.68 21,659,116 -0.05(-0.37%)
Aug 31, 2011 12.70 12.83 12.66 12.73 25,296,174 +0.08(+0.63%)
Aug 30, 2011 12.53 12.73 12.46 12.65 30,220,908 +0.11(+0.90%)
Aug 29, 2011 12.43 12.54 12.41 12.54 19,665,420 +0.22(+1.83%)
Aug 26, 2011 12.16 12.35 11.99 12.31 27,812,582 +0.14(+1.11%)
Aug 25, 2011 12.43 12.43 12.12 12.18 26,821,794 -0.22(-1.74%)
Aug 24, 2011 12.32 12.43 12.29 12.39 19,471,102 +0.02(+0.15%)
Aug 23, 2011 12.16 12.38 12.10 12.37 29,912,662 +0.27(+2.20%)
Aug 22, 2011 12.28 12.29 12.02 12.11 24,263,666 +0.07(+0.58%)
Aug 19, 2011 11.92 12.29 11.92 12.04 38,961,816 +0.00(+0.04%)
Aug 18, 2011 11.95 12.13 11.85 12.03 41,642,620 -0.14(-1.15%)
Aug 17, 2011 12.09 12.25 12.07 12.17 28,007,730 +0.15(+1.25%)
Aug 16, 2011 11.98 12.06 11.89 12.02 23,896,026 -0.01(-0.08%)
Aug 15, 2011 11.91 12.05 11.83 12.03 26,268,182 +0.23(+1.98%)
Aug 12, 2011 11.91 11.92 11.73 11.80 30,142,264 +0.11(+0.96%)
Aug 11, 2011 11.42 11.79 11.35 11.69 49,132,644 +0.28(+2.46%)
Aug 10, 2011 11.66 11.69 11.36 11.40 83,370,624 -0.38(-3.26%)
Aug 09, 2011 11.70 11.79 10.86 11.79 101,770,928 +0.30(+2.61%)
Aug 08, 2011 11.70 11.90 11.44 11.49 86,340,664 -0.63(-5.21%)
Aug 05, 2011 11.93 12.20 11.91 12.12 58,972,820 +0.19(+1.57%)
Aug 04, 2011 12.25 12.42 11.92 11.93 54,970,820 -0.41(-3.30%)
Aug 03, 2011 12.23 12.37 12.13 12.34 38,811,404 +0.08(+0.69%)
Aug 02, 2011 12.18 12.38 12.10 12.26 29,495,826 +0.01(+0.12%)
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.