Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.62 11.67 11.50 11.50 1,765,910 -0.19(-1.60%)
Oct 28, 2011 11.66 11.73 11.60 11.69 1,706,072 +0.01(+0.10%)
Oct 27, 2011 11.56 11.73 11.45 11.68 2,441,201 +0.35(+3.07%)
Oct 26, 2011 11.36 11.39 11.18 11.33 1,825,704 +0.07(+0.66%)
Oct 25, 2011 11.40 11.48 11.23 11.25 1,567,817 -0.16(-1.37%)
Oct 24, 2011 11.50 11.52 11.36 11.41 2,131,414 -0.10(-0.88%)
Oct 21, 2011 11.29 11.52 11.26 11.51 2,444,222 +0.35(+3.15%)
Oct 20, 2011 11.12 11.19 11.02 11.16 1,551,909 +0.07(+0.67%)
Oct 19, 2011 11.26 11.30 11.07 11.09 2,455,333 -0.18(-1.60%)
Oct 18, 2011 11.08 11.33 10.98 11.27 2,217,888 +0.21(+1.86%)
Oct 17, 2011 11.20 11.24 11.04 11.06 2,036,170 -0.15(-1.35%)
Oct 14, 2011 11.29 11.29 11.13 11.21 2,248,726 +0.02(+0.21%)
Oct 13, 2011 11.18 11.22 11.13 11.19 1,835,059 +0.00(+0.03%)
Oct 12, 2011 11.18 11.27 11.13 11.19 2,201,106 +0.05(+0.42%)
Oct 11, 2011 11.09 11.15 11.05 11.14 1,697,256 +0.05(+0.42%)
Oct 10, 2011 11.07 11.10 10.97 11.09 2,301,621 +0.15(+1.35%)
Oct 07, 2011 10.94 11.06 10.86 10.94 2,302,797 +0.02(+0.18%)
Oct 06, 2011 10.77 10.93 10.75 10.93 2,323,522 +0.28(+2.63%)
Oct 05, 2011 10.61 10.67 10.49 10.65 2,939,268 +0.07(+0.70%)
Oct 04, 2011 10.21 10.59 10.11 10.57 4,423,358 +0.26(+2.56%)
Oct 03, 2011 10.42 10.56 10.30 10.31 2,584,311 -0.19(-1.81%)
Sep 30, 2011 10.50 10.75 10.46 10.50 4,063,577 -0.07(-0.66%)
Sep 29, 2011 10.49 10.62 10.42 10.57 3,799,071 +0.21(+2.03%)
Sep 28, 2011 10.83 10.83 10.35 10.36 3,717,428 -0.41(-3.79%)
Sep 27, 2011 10.82 10.96 10.72 10.77 3,710,175 +0.13(+1.21%)
Sep 26, 2011 10.46 10.65 10.43 10.64 2,777,146 +0.19(+1.86%)
Sep 23, 2011 10.35 10.51 10.24 10.44 3,011,939 +0.05(+0.49%)
Sep 22, 2011 10.36 10.45 10.24 10.39 3,905,042 -0.17(-1.62%)
Sep 21, 2011 10.80 10.86 10.55 10.56 2,661,293 -0.25(-2.30%)
Sep 20, 2011 10.80 10.91 10.77 10.81 2,343,346 +0.04(+0.36%)
Sep 19, 2011 10.75 10.81 10.65 10.77 1,859,199 -0.10(-0.96%)
Sep 16, 2011 10.83 10.97 10.80 10.88 4,007,153 +0.11(+1.01%)
Sep 15, 2011 10.81 10.84 10.66 10.77 4,388,677 +0.01(+0.11%)
Sep 14, 2011 10.53 10.85 10.43 10.76 3,664,051 +0.24(+2.29%)
Sep 13, 2011 10.49 10.56 10.38 10.52 3,081,716 +0.07(+0.63%)
Sep 12, 2011 10.33 10.49 10.30 10.45 3,117,931 +0.05(+0.49%)
Sep 09, 2011 10.57 10.57 10.35 10.40 3,101,852 -0.30(-2.83%)
Sep 08, 2011 10.58 10.80 10.58 10.70 4,525,926 +0.08(+0.77%)
Sep 07, 2011 10.49 10.63 10.48 10.62 3,500,956 +0.22(+2.13%)
Sep 06, 2011 10.29 10.43 10.22 10.40 3,857,714 -0.14(-1.29%)
Sep 02, 2011 10.50 10.65 10.47 10.54 3,544,899 -0.10(-0.91%)
Sep 01, 2011 10.74 10.83 10.61 10.63 3,516,484 -0.09(-0.87%)
Aug 31, 2011 10.75 10.79 10.62 10.73 4,653,907 +0.05(+0.44%)
Aug 30, 2011 10.69 10.75 10.57 10.68 2,892,982 -0.02(-0.15%)
Aug 29, 2011 10.46 10.71 10.46 10.70 2,440,491 +0.30(+2.84%)
Aug 26, 2011 10.26 10.42 10.05 10.40 4,579,519 +0.16(+1.56%)
Aug 25, 2011 11.00 11.00 10.14 10.24 7,905,599 -0.81(-7.31%)
Aug 24, 2011 10.98 11.13 10.96 11.05 4,437,370 +0.04(+0.39%)
Aug 23, 2011 10.84 11.01 10.68 11.01 5,931,011 +0.14(+1.25%)
Aug 22, 2011 10.92 10.97 10.77 10.87 4,536,724 +0.11(+1.01%)
Aug 19, 2011 10.75 11.01 10.72 10.76 3,397,131 -0.13(-1.21%)
Aug 18, 2011 10.80 10.99 10.73 10.89 4,045,969 -0.21(-1.92%)
Aug 17, 2011 11.08 11.20 11.03 11.11 2,401,665 +0.08(+0.74%)
Aug 16, 2011 10.89 11.07 10.82 11.03 2,743,541 +0.08(+0.71%)
Aug 15, 2011 10.82 10.96 10.75 10.95 1,904,865 +0.19(+1.81%)
Aug 12, 2011 10.68 10.80 10.59 10.75 2,913,383 +0.17(+1.61%)
Aug 11, 2011 10.40 10.72 10.25 10.58 5,006,158 +0.20(+1.95%)
Aug 10, 2011 10.45 10.62 10.33 10.38 7,605,795 -0.23(-2.12%)
Aug 09, 2011 10.63 10.62 10.08 10.61 6,891,094 +0.21(+2.02%)
Aug 08, 2011 10.63 10.77 10.39 10.40 5,384,849 -0.45(-4.15%)
Aug 05, 2011 10.71 10.96 10.51 10.85 5,259,319 +0.26(+2.42%)
Aug 04, 2011 10.87 10.99 10.59 10.59 4,717,764 -0.53(-4.75%)
Aug 03, 2011 10.98 11.13 10.88 11.12 3,888,099 +0.13(+1.17%)
Aug 02, 2011 11.10 11.18 10.99 10.99 3,435,999 -0.14(-1.29%)
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.