Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.67 12.78 12.47 12.47 7,950,356 -0.34(-2.63%)
Sep 29, 2011 13.10 13.19 12.51 12.81 7,282,889 -0.02(-0.15%)
Sep 28, 2011 13.26 13.35 12.81 12.82 6,824,175 -0.35(-2.67%)
Sep 27, 2011 13.37 13.47 13.09 13.18 10,027,077 +0.09(+0.69%)
Sep 26, 2011 13.04 13.09 12.70 13.09 6,905,297 +0.18(+1.39%)
Sep 23, 2011 12.84 13.06 12.79 12.91 6,549,512 -0.01(-0.09%)
Sep 22, 2011 13.10 13.30 12.76 12.92 12,483,972 -0.52(-3.85%)
Sep 21, 2011 13.72 13.86 13.43 13.43 7,620,994 -0.28(-2.08%)
Sep 20, 2011 13.73 14.15 13.60 13.72 9,764,794 +0.05(+0.36%)
Sep 19, 2011 13.45 13.79 13.29 13.67 8,054,566 +0.07(+0.50%)
Sep 16, 2011 13.50 13.75 13.37 13.60 11,623,085 +0.15(+1.14%)
Sep 15, 2011 13.37 13.46 13.16 13.45 8,707,470 +0.27(+2.05%)
Sep 14, 2011 12.92 13.33 12.74 13.18 13,613,635 +0.31(+2.42%)
Sep 13, 2011 12.33 12.89 12.19 12.87 10,807,080 +0.58(+4.73%)
Sep 12, 2011 11.90 12.31 11.90 12.29 6,455,256 +0.18(+1.52%)
Sep 09, 2011 12.09 12.23 11.94 12.10 7,338,300 -0.13(-1.07%)
Sep 08, 2011 12.34 12.43 12.17 12.24 3,993,298 -0.15(-1.21%)
Sep 07, 2011 12.24 12.40 12.06 12.39 6,771,805 +0.31(+2.61%)
Sep 06, 2011 11.65 12.10 11.49 12.07 6,658,327 +0.06(+0.50%)
Sep 02, 2011 12.06 12.21 11.95 12.01 4,261,221 -0.34(-2.72%)
Sep 01, 2011 12.55 12.72 12.33 12.35 5,975,549 -0.19(-1.54%)
Aug 31, 2011 12.61 12.86 12.39 12.54 8,061,314 -0.01(-0.06%)
Aug 30, 2011 12.31 12.63 12.27 12.55 4,862,598 +0.18(+1.45%)
Aug 29, 2011 12.33 12.37 12.16 12.37 4,205,533 +0.31(+2.61%)
Aug 26, 2011 11.54 12.06 11.39 12.05 6,335,900 +0.46(+3.98%)
Aug 25, 2011 11.96 11.99 11.55 11.59 4,963,346 -0.27(-2.31%)
Aug 24, 2011 11.64 11.89 11.56 11.86 6,142,230 +0.16(+1.41%)
Aug 23, 2011 11.32 11.71 11.27 11.70 6,717,165 +0.42(+3.72%)
Aug 22, 2011 11.43 11.49 11.19 11.28 5,705,816 +0.09(+0.84%)
Aug 19, 2011 11.07 11.49 11.07 11.19 8,752,588 -0.04(-0.37%)
Aug 18, 2011 11.65 11.68 11.13 11.23 10,265,991 -0.77(-6.43%)
Aug 17, 2011 12.23 12.29 11.86 12.00 5,328,307 -0.18(-1.45%)
Aug 16, 2011 12.21 12.35 12.01 12.18 6,554,568 -0.10(-0.82%)
Aug 15, 2011 12.17 12.28 12.00 12.28 5,676,956 +0.16(+1.30%)
Aug 12, 2011 11.97 12.18 11.82 12.12 6,440,594 +0.24(+2.02%)
Aug 11, 2011 11.30 12.06 11.27 11.88 8,705,980 +0.66(+5.84%)
Aug 10, 2011 11.49 11.66 11.21 11.22 11,549,620 -0.49(-4.19%)
Aug 09, 2011 11.46 11.74 10.92 11.71 12,631,621 +0.67(+6.11%)
Aug 08, 2011 11.56 11.73 11.02 11.04 13,843,821 -0.79(-6.71%)
Aug 05, 2011 11.90 12.08 11.53 11.83 16,069,222 +0.12(+1.02%)
Aug 04, 2011 12.02 12.17 11.71 11.71 11,233,831 -0.48(-3.96%)
Aug 03, 2011 11.81 12.25 11.53 12.20 11,461,222 +0.38(+3.20%)
Aug 02, 2011 12.24 12.33 11.82 11.82 9,117,002 -0.51(-4.16%)
Aug 01, 2011 12.77 12.80 12.22 12.33 7,228,014 -0.27(-2.17%)
Jul 29, 2011 12.55 12.75 12.42 12.61 4,990,706 -0.08(-0.62%)
Jul 28, 2011 12.45 12.85 12.45 12.69 7,947,724 +0.22(+1.77%)
Jul 27, 2011 12.62 12.66 12.31 12.46 8,750,661 -0.21(-1.66%)
Jul 26, 2011 12.85 12.85 12.59 12.67 4,249,049 -0.18(-1.43%)
Jul 25, 2011 12.75 12.89 12.70 12.86 4,360,256 +0.03(+0.20%)
Jul 22, 2011 12.88 12.94 12.78 12.83 3,040,963 -0.08(-0.64%)
Jul 21, 2011 12.76 13.06 12.76 12.91 4,446,302 +0.16(+1.23%)
Jul 20, 2011 12.83 12.84 12.70 12.76 4,069,836 -0.10(-0.75%)
Jul 19, 2011 12.67 12.85 12.63 12.85 5,097,969 +0.31(+2.44%)
Jul 18, 2011 12.74 12.75 12.47 12.55 4,327,113 -0.25(-1.98%)
Jul 15, 2011 12.82 12.90 12.70 12.80 3,874,435 +0.02(+0.18%)
Jul 14, 2011 12.96 13.04 12.73 12.78 5,514,038 -0.10(-0.75%)
Jul 13, 2011 13.03 13.10 12.81 12.88 8,245,552 +0.01(+0.06%)
Jul 12, 2011 13.33 13.43 12.84 12.87 13,765,877 -0.57(-4.22%)
Jul 11, 2011 13.51 13.56 13.33 13.44 7,323,525 -0.24(-1.72%)
Jul 08, 2011 13.49 13.69 13.43 13.67 5,126,652 +0.03(+0.22%)
Jul 07, 2011 13.56 13.73 13.51 13.64 8,184,116 +0.03(+0.22%)
Jul 06, 2011 13.66 13.71 13.57 13.61 7,096,855 -0.04(-0.33%)
Jul 05, 2011 13.70 13.71 13.55 13.66 5,244,317 -0.02(-0.16%)
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.