Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.91 10.98 10.85 10.86 70,934,144 -0.16(-1.45%)
Oct 28, 2011 10.92 11.04 10.86 11.02 65,684,796 +0.10(+0.92%)
Oct 27, 2011 10.82 10.99 10.76 10.92 101,367,720 +0.27(+2.50%)
Oct 26, 2011 10.63 10.66 10.54 10.65 75,567,256 +0.13(+1.20%)
Oct 25, 2011 10.64 10.69 10.49 10.52 90,993,328 -0.17(-1.63%)
Oct 24, 2011 10.78 10.80 10.66 10.70 65,338,688 -0.09(-0.86%)
Oct 21, 2011 10.84 10.88 10.74 10.79 81,597,448 +0.05(+0.48%)
Oct 20, 2011 10.67 10.76 10.61 10.74 84,664,456 -0.04(-0.34%)
Oct 19, 2011 10.84 10.87 10.72 10.78 53,248,052 -0.04(-0.41%)
Oct 18, 2011 10.76 10.87 10.66 10.82 53,800,416 +0.07(+0.65%)
Oct 17, 2011 10.81 10.88 10.72 10.75 49,908,528 -0.06(-0.51%)
Oct 14, 2011 10.88 10.90 10.73 10.81 64,245,016 +0.03(+0.24%)
Oct 13, 2011 10.68 10.79 10.63 10.78 54,085,568 +0.04(+0.38%)
Oct 12, 2011 10.71 10.83 10.61 10.74 69,911,456 +0.08(+0.76%)
Oct 11, 2011 10.70 10.74 10.64 10.66 59,701,564 -0.15(-1.37%)
Oct 10, 2011 10.68 10.81 10.66 10.81 56,144,412 +0.27(+2.57%)
Oct 07, 2011 10.62 10.64 10.49 10.54 60,442,232 +0.01(+0.11%)
Oct 06, 2011 10.47 10.53 10.43 10.52 59,831,944 +0.04(+0.35%)
Oct 05, 2011 10.37 10.50 10.33 10.49 86,994,320 +0.16(+1.54%)
Oct 04, 2011 10.23 10.35 10.05 10.33 118,765,560 +0.05(+0.53%)
Oct 03, 2011 10.43 10.53 10.27 10.27 88,104,656 -0.13(-1.26%)
Sep 30, 2011 10.48 10.58 10.40 10.40 76,182,512 -0.12(-1.11%)
Sep 29, 2011 10.56 10.57 10.39 10.52 93,645,552 +0.11(+1.02%)
Sep 28, 2011 10.50 10.61 10.40 10.42 59,329,948 -0.04(-0.42%)
Sep 27, 2011 10.50 10.58 10.41 10.46 80,679,792 +0.12(+1.16%)
Sep 26, 2011 10.24 10.37 10.22 10.34 179,962,480 +0.18(+1.76%)
Sep 23, 2011 10.13 10.20 10.04 10.16 284,532,096 +0.04(+0.36%)
Sep 22, 2011 10.19 10.24 10.02 10.12 345,359,392 -0.20(-1.94%)
Sep 21, 2011 10.55 10.58 10.31 10.32 70,848,000 -0.20(-1.91%)
Sep 20, 2011 10.50 10.65 10.46 10.53 56,591,232 +0.10(+0.94%)
Sep 19, 2011 10.41 10.46 10.33 10.43 59,337,944 -0.13(-1.24%)
Sep 16, 2011 10.51 10.56 10.41 10.56 93,921,096 +0.15(+1.40%)
Sep 15, 2011 10.30 10.45 10.28 10.41 59,763,592 +0.10(+0.99%)
Sep 14, 2011 10.28 10.40 10.11 10.31 63,136,204 +0.05(+0.50%)
Sep 13, 2011 10.17 10.30 10.12 10.26 65,927,888 +0.09(+0.86%)
Sep 12, 2011 9.960 10.19 9.956 10.17 69,993,240 +0.12(+1.24%)
Sep 09, 2011 10.14 10.16 10.02 10.05 98,610,528 -0.15(-1.50%)
Sep 08, 2011 10.20 10.26 10.18 10.20 60,083,184 -0.06(-0.61%)
Sep 07, 2011 10.24 10.26 10.15 10.26 67,154,152 +0.11(+1.08%)
Sep 06, 2011 10.19 10.21 10.04 10.15 91,718,808 -0.08(-0.78%)
Sep 02, 2011 10.24 10.35 10.22 10.23 72,534,128 -0.08(-0.78%)
Sep 01, 2011 10.43 10.46 10.31 10.31 103,248,976 -0.08(-0.74%)
Aug 31, 2011 10.89 10.91 10.22 10.39 309,489,216 -0.42(-3.85%)
Aug 30, 2011 10.69 10.87 10.67 10.81 62,059,928 +0.13(+1.23%)
Aug 29, 2011 10.71 10.75 10.64 10.68 63,900,468 +0.08(+0.76%)
Aug 26, 2011 10.54 10.66 10.38 10.59 62,329,152 -0.01(-0.07%)
Aug 25, 2011 10.73 10.81 10.56 10.60 65,159,096 -0.13(-1.26%)
Aug 24, 2011 10.53 10.76 10.50 10.74 68,649,568 +0.16(+1.55%)
Aug 23, 2011 10.38 10.57 10.36 10.57 81,333,216 +0.19(+1.86%)
Aug 22, 2011 10.46 10.46 10.31 10.38 98,359,072 +0.17(+1.64%)
Aug 19, 2011 10.28 10.44 10.21 10.21 104,210,952 -0.17(-1.65%)
Aug 18, 2011 10.56 10.60 10.29 10.38 125,662,784 -0.26(-2.43%)
Aug 17, 2011 10.56 10.69 10.54 10.64 69,533,984 +0.14(+1.32%)
Aug 16, 2011 10.40 10.55 10.38 10.50 60,043,852 -0.01(-0.07%)
Aug 15, 2011 10.40 10.53 10.34 10.51 71,788,456 +0.22(+2.09%)
Aug 12, 2011 10.38 10.56 10.22 10.30 116,744,048 -0.08(-0.77%)
Aug 11, 2011 10.22 10.46 10.15 10.38 144,305,040 +0.20(+2.01%)
Aug 10, 2011 10.55 10.57 10.12 10.17 169,908,608 -0.35(-3.36%)
Aug 09, 2011 10.33 10.54 9.971 10.53 209,947,920 +0.42(+4.15%)
Aug 08, 2011 10.33 10.55 10.05 10.11 197,294,336 -0.45(-4.25%)
Aug 05, 2011 10.60 10.67 10.29 10.55 147,416,080 +0.05(+0.52%)
Aug 04, 2011 10.65 10.66 10.50 10.50 121,645,232 -0.26(-2.44%)
Aug 03, 2011 10.65 10.77 10.58 10.76 75,427,368 +0.12(+1.10%)
Aug 02, 2011 10.75 10.80 10.62 10.65 80,028,488 -0.12(-1.15%)
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.