Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.74 12.09 11.71 11.92 1,849,748 +0.28(+2.40%)
Aug 30, 2011 11.66 11.68 11.40 11.64 1,116,838 -0.03(-0.24%)
Aug 29, 2011 11.55 11.91 11.42 11.67 1,266,011 +0.39(+3.47%)
Aug 26, 2011 10.67 11.34 10.66 11.28 1,397,270 +0.47(+4.31%)
Aug 25, 2011 10.99 11.16 10.70 10.81 2,951,004 -0.06(-0.51%)
Aug 24, 2011 10.67 10.87 10.58 10.87 1,842,806 +0.21(+2.01%)
Aug 23, 2011 10.25 10.67 10.25 10.65 3,762,323 +0.45(+4.38%)
Aug 22, 2011 10.61 10.70 10.15 10.20 4,482,735 -0.11(-1.08%)
Aug 19, 2011 9.832 10.47 9.832 10.32 3,434,128 +0.20(+1.93%)
Aug 18, 2011 10.24 10.27 9.879 10.12 2,195,707 -0.51(-4.82%)
Aug 17, 2011 10.38 10.73 10.34 10.63 2,208,168 +0.35(+3.44%)
Aug 16, 2011 10.24 10.43 10.17 10.28 1,472,468 -0.05(-0.45%)
Aug 15, 2011 10.54 10.61 10.24 10.33 2,427,132 +0.04(+0.36%)
Aug 12, 2011 10.36 10.61 10.15 10.29 2,490,159 +0.04(+0.36%)
Aug 11, 2011 9.814 10.67 9.376 10.25 2,681,694 +0.35(+3.57%)
Aug 10, 2011 10.90 11.02 9.897 9.897 3,356,814 -1.16(-10.52%)
Aug 09, 2011 10.72 11.14 9.944 11.06 3,199,595 +1.28(+13.14%)
Aug 08, 2011 10.72 10.99 9.497 9.776 5,277,363 -1.57(-13.86%)
Aug 05, 2011 11.73 12.02 10.94 11.35 5,609,749 -0.37(-3.18%)
Aug 04, 2011 12.14 12.37 11.13 11.72 6,041,609 -0.74(-5.97%)
Aug 03, 2011 12.61 12.76 12.19 12.47 6,084,860 -0.70(-5.30%)
Aug 02, 2011 13.29 13.60 13.04 13.17 3,362,647 +0.03(+0.21%)
Aug 01, 2011 14.27 14.27 12.93 13.14 2,541,614 -0.50(-3.69%)
Jul 29, 2011 13.48 13.73 13.08 13.64 2,876,006 -0.18(-1.28%)
Jul 28, 2011 13.97 14.14 13.73 13.82 2,073,424 -0.19(-1.33%)
Jul 27, 2011 14.48 14.57 13.89 14.00 1,367,540 -0.62(-4.26%)
Jul 26, 2011 14.67 14.79 14.49 14.63 881,914 -0.09(-0.63%)
Jul 25, 2011 14.82 14.90 14.69 14.72 1,141,389 -0.26(-1.74%)
Jul 22, 2011 14.88 14.99 14.88 14.98 2,069,741 +0.25(+1.71%)
Jul 21, 2011 14.44 14.87 14.44 14.73 1,724,960 +0.46(+3.20%)
Jul 20, 2011 13.97 14.40 13.96 14.27 2,507,801 +0.38(+2.75%)
Jul 19, 2011 14.05 14.14 13.79 13.89 1,023,515 -0.06(-0.40%)
Jul 18, 2011 14.52 14.52 13.84 13.95 1,588,890 -0.61(-4.22%)
Jul 15, 2011 14.69 14.85 14.40 14.56 1,581,538 -0.07(-0.45%)
Jul 14, 2011 14.25 14.86 14.24 14.63 4,448,603 +0.39(+2.75%)
Jul 13, 2011 13.83 14.42 13.83 14.24 2,880,352 +0.43(+3.10%)
Jul 12, 2011 13.65 13.93 13.64 13.81 2,626,463 +0.07(+0.47%)
Jul 11, 2011 14.34 14.39 13.51 13.74 4,865,089 -0.81(-5.57%)
Jul 08, 2011 14.33 14.66 14.15 14.55 2,028,030 -0.23(-1.57%)
Jul 07, 2011 15.16 15.25 14.75 14.79 2,586,077 -0.19(-1.24%)
Jul 06, 2011 14.94 15.05 14.83 14.97 856,132 +0.05(+0.31%)
Jul 05, 2011 15.35 15.39 14.90 14.93 1,837,236 -0.50(-3.26%)
Jul 01, 2011 15.35 15.55 15.18 15.43 1,279,017 +0.23(+1.53%)
Jun 30, 2011 14.97 15.33 14.91 15.20 1,645,239 +0.30(+2.00%)
Jun 29, 2011 14.66 15.06 14.64 14.90 1,614,092 +0.34(+2.30%)
Jun 28, 2011 14.63 14.79 14.48 14.56 1,472,134 -0.02(-0.13%)
Jun 27, 2011 14.63 14.77 14.45 14.58 1,194,042 -0.09(-0.63%)
Jun 24, 2011 14.71 14.83 14.56 14.67 886,186 -0.09(-0.63%)
Jun 23, 2011 14.69 14.86 14.51 14.77 1,059,350 -0.12(-0.81%)
Jun 22, 2011 14.57 14.96 14.54 14.89 1,376,575 +0.27(+1.85%)
Jun 21, 2011 14.20 14.71 14.10 14.62 2,362,648 +0.45(+3.15%)
Jun 20, 2011 14.27 14.28 14.12 14.17 1,606,645 -0.33(-2.25%)
Jun 17, 2011 14.49 14.58 14.35 14.50 1,231,370 +0.14(+0.97%)
Jun 16, 2011 14.34 14.46 14.06 14.36 1,582,427 -0.01(-0.06%)
Jun 15, 2011 14.68 14.68 14.32 14.37 1,739,207 -0.38(-2.59%)
Jun 14, 2011 14.66 14.95 14.60 14.75 1,833,893 +0.19(+1.28%)
Jun 13, 2011 14.82 14.98 14.52 14.56 1,155,814 -0.26(-1.76%)
Jun 10, 2011 14.93 15.00 14.76 14.82 1,104,850 -0.16(-1.06%)
Jun 09, 2011 14.75 15.26 14.74 14.98 3,091,194 +0.24(+1.64%)
Jun 08, 2011 15.12 15.22 14.70 14.74 1,899,370 -0.43(-2.82%)
Jun 07, 2011 15.27 15.37 15.13 15.17 1,876,568 -0.08(-0.55%)
Jun 06, 2011 15.59 15.65 14.93 15.25 2,806,976 -0.50(-3.19%)
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.