Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.95 12.01 11.64 11.73 39,644,728 -0.29(-2.45%)
Oct 28, 2011 11.47 12.09 11.37 12.02 57,794,484 +0.47(+4.06%)
Oct 27, 2011 11.74 11.82 11.32 11.55 71,185,296 +0.21(+1.84%)
Oct 26, 2011 11.25 11.63 10.77 11.34 148,463,776 +0.29(+2.62%)
Oct 25, 2011 10.70 11.34 10.61 11.05 315,136,512 -5.92(-34.90%)
Oct 24, 2011 17.01 17.18 16.44 16.98 843,221,376 +0.26(+1.54%)
Oct 21, 2011 16.24 16.73 15.85 16.72 43,986,052 +0.79(+4.99%)
Oct 20, 2011 15.72 16.00 15.58 15.93 25,577,852 +0.29(+1.88%)
Oct 19, 2011 15.81 16.30 15.08 15.63 60,437,584 -0.33(-2.08%)
Oct 18, 2011 16.75 16.78 15.80 15.96 42,012,612 -0.80(-4.76%)
Oct 17, 2011 16.56 17.04 16.46 16.76 39,332,416 +0.18(+1.11%)
Oct 14, 2011 17.35 17.43 16.34 16.58 49,341,820 -0.14(-0.83%)
Oct 13, 2011 16.09 17.00 15.89 16.72 69,032,432 +0.48(+2.98%)
Oct 12, 2011 15.63 16.61 15.30 16.23 72,180,688 +0.71(+4.56%)
Oct 11, 2011 15.62 15.85 14.73 15.52 141,073,296 -0.42(-2.65%)
Oct 10, 2011 18.22 18.36 15.33 15.95 151,731,216 -0.80(-4.77%)
Oct 07, 2011 17.57 17.74 16.71 16.74 40,419,644 -0.86(-4.89%)
Oct 06, 2011 17.44 17.75 16.93 17.61 40,496,420 +0.50(+2.91%)
Oct 05, 2011 16.51 17.12 16.00 17.11 52,417,308 +0.69(+4.23%)
Oct 04, 2011 16.38 16.71 15.71 16.41 50,500,196 +0.24(+1.46%)
Oct 03, 2011 16.45 17.13 16.09 16.18 59,061,448 -0.00(-0.02%)
Sep 30, 2011 15.60 16.54 15.38 16.18 76,898,192 +0.01(+0.07%)
Sep 29, 2011 18.30 18.35 15.39 16.17 135,921,424 -1.99(-10.97%)
Sep 28, 2011 18.36 18.90 18.08 18.16 56,021,692 -0.05(-0.27%)
Sep 27, 2011 19.20 19.28 18.06 18.21 77,755,880 -0.68(-3.58%)
Sep 26, 2011 19.46 19.70 18.08 18.89 80,951,976 +0.41(+2.21%)
Sep 23, 2011 18.29 19.17 18.22 18.48 74,523,664 +0.12(+0.65%)
Sep 22, 2011 18.88 18.99 17.89 18.36 114,993,408 +0.00(+0.02%)
Sep 21, 2011 18.63 19.18 17.86 18.36 158,303,840 -0.22(-1.18%)
Sep 20, 2011 20.20 20.43 18.48 18.58 224,218,640 -1.96(-9.54%)
Sep 19, 2011 22.38 23.28 20.37 20.54 139,547,968 -1.63(-7.37%)
Sep 16, 2011 23.97 24.00 22.02 22.17 124,970,632 -2.01(-8.31%)
Sep 15, 2011 25.25 26.49 24.02 24.18 148,726,672 -5.64(-18.91%)
Sep 14, 2011 29.87 30.18 29.35 29.82 18,266,954 -0.01(-0.02%)
Sep 13, 2011 29.99 30.00 29.15 29.82 21,983,212 -0.19(-0.62%)
Sep 12, 2011 28.76 30.09 28.37 30.01 31,890,998 +0.87(+2.98%)
Sep 09, 2011 30.03 30.30 29.03 29.14 31,882,206 -1.03(-3.42%)
Sep 08, 2011 30.58 31.25 29.97 30.17 27,562,086 -0.69(-2.22%)
Sep 07, 2011 31.64 31.71 30.37 30.86 29,696,960 -0.40(-1.27%)
Sep 06, 2011 29.87 31.28 29.82 31.25 28,156,756 +0.81(+2.66%)
Sep 02, 2011 29.82 30.70 29.66 30.44 55,642,936 -2.88(-8.64%)
Sep 01, 2011 33.50 34.07 33.22 33.32 20,569,094 -0.25(-0.74%)
Aug 31, 2011 34.13 34.55 32.98 33.57 27,590,254 -0.18(-0.54%)
Aug 30, 2011 32.07 34.12 31.93 33.75 31,487,994 +1.61(+5.00%)
Aug 29, 2011 32.42 32.43 31.75 32.15 19,519,080 +0.45(+1.42%)
Aug 26, 2011 30.63 31.79 30.36 31.70 25,618,332 +0.87(+2.81%)
Aug 25, 2011 31.11 31.96 30.63 30.83 26,050,296 -0.03(-0.09%)
Aug 24, 2011 31.29 31.43 29.93 30.86 30,849,068 -0.50(-1.60%)
Aug 23, 2011 29.57 31.39 29.16 31.36 29,468,192 +2.05(+6.98%)
Aug 22, 2011 30.34 30.34 29.05 29.32 33,555,316 +0.00(+0.00%)
Aug 19, 2011 30.62 31.57 29.29 29.32 32,877,290 -1.75(-5.64%)
Aug 18, 2011 31.91 32.29 30.71 31.07 34,982,380 -2.11(-6.36%)
Aug 17, 2011 34.37 34.44 32.65 33.18 25,796,714 -0.97(-2.84%)
Aug 16, 2011 34.90 35.05 33.70 34.15 18,446,232 -1.03(-2.94%)
Aug 15, 2011 35.10 35.25 33.74 35.18 23,188,780 +0.33(+0.93%)
Aug 12, 2011 35.29 35.41 34.58 34.86 18,054,574 +0.12(+0.36%)
Aug 11, 2011 33.59 35.10 33.37 34.73 21,561,638 +1.53(+4.61%)
Aug 10, 2011 33.36 34.28 33.02 33.20 22,069,866 -0.77(-2.26%)
Aug 09, 2011 33.97 34.30 32.02 33.97 36,862,636 +1.59(+4.92%)
Aug 08, 2011 32.85 33.67 31.64 32.38 37,284,272 -2.07(-6.00%)
Aug 05, 2011 35.51 35.84 33.78 34.44 37,884,564 -0.67(-1.90%)
Aug 04, 2011 36.72 37.18 34.97 35.11 33,213,270 -2.03(-5.47%)
Aug 03, 2011 36.79 37.36 35.88 37.14 24,916,898 +0.40(+1.09%)
Aug 02, 2011 37.39 38.23 36.71 36.74 23,355,786 -0.88(-2.35%)
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.