Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.690 2.695 2.560 2.570 42,800,683 -0.15(-5.51%)
Oct 28, 2011 2.650 2.820 2.640 2.720 66,494,597 +0.09(+3.42%)
Oct 27, 2011 2.670 2.700 2.530 2.630 58,873,768 +0.12(+4.78%)
Oct 26, 2011 2.650 2.680 2.370 2.510 118,062,540 -0.19(-7.04%)
Oct 25, 2011 2.710 2.720 2.530 2.700 61,157,873 +0.01(+0.37%)
Oct 24, 2011 2.770 2.790 2.650 2.690 72,716,226 -0.08(-2.89%)
Oct 21, 2011 2.770 2.790 2.710 2.770 43,137,891 +0.06(+2.21%)
Oct 20, 2011 2.810 2.820 2.700 2.710 35,925,450 -0.09(-3.21%)
Oct 19, 2011 2.810 2.950 2.760 2.800 40,992,512 -0.08(-2.78%)
Oct 18, 2011 2.810 2.890 2.770 2.880 41,968,374 +0.07(+2.49%)
Oct 17, 2011 2.830 2.880 2.750 2.810 75,190,831 +0.02(+0.72%)
Oct 14, 2011 3.000 3.010 2.710 2.790 123,310,642 +0.01(+0.36%)
Oct 13, 2011 2.570 2.810 2.550 2.780 98,422,647 +0.21(+8.17%)
Oct 12, 2011 2.470 2.710 2.410 2.570 123,386,183 +0.19(+7.98%)
Oct 11, 2011 2.190 2.410 2.150 2.380 145,475,029 +0.16(+7.21%)
Oct 10, 2011 2.380 2.380 2.100 2.220 306,345,028 -0.19(-7.88%)
Oct 07, 2011 3.085 3.390 2.400 2.410 256,718,746 -0.60(-19.93%)
Oct 06, 2011 2.900 3.030 2.900 3.010 46,268,819 +0.15(+5.24%)
Oct 05, 2011 2.840 2.860 2.730 2.860 43,066,886 +0.00(+0.00%)
Oct 04, 2011 2.820 2.890 2.250 2.860 163,737,970 +0.13(+4.76%)
Oct 03, 2011 3.025 3.040 2.720 2.730 97,091,242 -0.31(-10.20%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,236,945 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,634 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,205,008 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,063,032 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,323,653 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,819,746 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,915,650 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,765 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,307,572 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,066 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,079 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,374 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,673 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,665,100 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,253 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,766,201 -0.16(-4.53%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,937,506 -0.21(-5.61%)
Sep 01, 2011 3.790 3.830 3.740 3.740 88,412,218 -0.02(-0.53%)
Aug 31, 2011 3.610 3.900 3.580 3.760 196,568,516 +0.21(+5.92%)
Aug 30, 2011 3.430 3.620 3.420 3.550 72,645,372 +0.09(+2.60%)
Aug 29, 2011 3.360 3.460 3.340 3.460 39,554,324 +0.21(+6.46%)
Aug 26, 2011 3.250 3.310 3.170 3.250 65,574,451 +0.02(+0.62%)
Aug 25, 2011 3.450 3.480 3.200 3.230 67,556,341 -0.22(-6.38%)
Aug 24, 2011 3.680 3.690 3.430 3.450 56,622,083 -0.14(-3.90%)
Aug 23, 2011 3.300 3.720 3.230 3.590 65,331,670 +0.33(+10.12%)
Aug 22, 2011 3.580 3.590 3.170 3.260 63,775,132 -0.16(-4.68%)
Aug 19, 2011 3.370 3.600 3.370 3.420 49,714,242 -0.07(-2.01%)
Aug 18, 2011 3.620 3.668 3.450 3.490 69,940,392 -0.23(-6.18%)
Aug 17, 2011 3.650 3.790 3.620 3.720 64,948,069 +0.13(+3.62%)
Aug 16, 2011 3.470 3.650 3.310 3.590 65,275,220 +0.11(+3.16%)
Aug 15, 2011 3.280 3.490 3.110 3.480 92,236,351 +0.28(+8.75%)
Aug 12, 2011 3.150 3.210 3.100 3.200 60,909,007 +0.08(+2.56%)
Aug 11, 2011 3.080 3.170 2.980 3.120 134,508,230 -0.04(-1.27%)
Aug 10, 2011 3.220 3.230 3.060 3.160 127,798,095 -0.12(-3.66%)
Aug 09, 2011 3.480 3.310 3.050 3.280 115,325,298 +0.15(+4.79%)
Aug 08, 2011 3.480 3.600 3.110 3.130 96,133,252 -0.59(-15.86%)
Aug 05, 2011 3.870 3.930 3.590 3.720 65,597,629 -0.02(-0.53%)
Aug 04, 2011 4.080 4.090 3.720 3.740 102,894,679 -0.41(-9.88%)
Aug 03, 2011 4.100 4.180 3.940 4.150 78,893,280 +0.15(+3.75%)
Aug 02, 2011 4.240 4.250 3.880 4.000 136,198,516 -0.29(-6.76%)
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.