Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.65 11.98 11.62 11.80 7,116,531 +0.23(+2.01%)
Aug 30, 2011 11.59 11.74 11.40 11.56 7,153,159 -0.11(-0.94%)
Aug 29, 2011 11.24 11.69 11.24 11.67 4,756,625 +0.66(+6.03%)
Aug 26, 2011 10.80 11.22 10.49 11.01 11,592,785 +0.02(+0.18%)
Aug 25, 2011 11.56 11.89 10.83 10.99 13,256,441 -0.47(-4.11%)
Aug 24, 2011 11.00 11.48 10.88 11.46 13,575,170 +0.44(+3.98%)
Aug 23, 2011 10.36 11.02 10.17 11.02 10,208,147 +0.70(+6.81%)
Aug 22, 2011 10.71 10.75 10.15 10.32 8,988,328 -0.06(-0.62%)
Aug 19, 2011 10.24 10.86 10.24 10.38 11,366,934 -0.07(-0.68%)
Aug 18, 2011 10.91 10.99 10.31 10.45 15,394,183 -0.98(-8.56%)
Aug 17, 2011 11.55 11.65 11.34 11.43 5,595,287 -0.04(-0.39%)
Aug 16, 2011 11.55 11.84 11.41 11.48 8,446,673 -0.26(-2.18%)
Aug 15, 2011 11.51 11.77 11.49 11.73 8,347,074 +0.36(+3.15%)
Aug 12, 2011 11.71 12.02 11.34 11.38 10,444,098 -0.28(-2.36%)
Aug 11, 2011 10.71 11.77 10.57 11.65 13,554,614 +1.01(+9.51%)
Aug 10, 2011 11.57 11.69 10.61 10.64 18,625,176 -1.33(-11.08%)
Aug 09, 2011 12.10 11.97 10.97 11.96 16,034,872 +1.13(+10.40%)
Aug 08, 2011 12.10 12.37 10.78 10.84 19,780,298 -1.68(-13.45%)
Aug 05, 2011 12.96 13.04 12.18 12.52 12,399,538 -0.24(-1.91%)
Aug 04, 2011 13.44 13.55 12.75 12.76 11,980,051 -0.94(-6.87%)
Aug 03, 2011 13.55 13.74 13.34 13.71 6,423,074 +0.18(+1.32%)
Aug 02, 2011 14.04 14.26 13.53 13.53 9,591,502 -0.67(-4.73%)
Aug 01, 2011 14.42 14.47 14.01 14.20 5,332,085 +0.00(+0.00%)
Jul 29, 2011 14.11 14.44 13.95 14.20 7,302,235 -0.12(-0.85%)
Jul 28, 2011 14.25 14.61 14.21 14.32 5,990,164 +0.07(+0.49%)
Jul 27, 2011 14.62 14.68 14.20 14.25 8,294,338 -0.50(-3.39%)
Jul 26, 2011 14.64 15.06 14.58 14.75 8,989,451 +0.29(+1.99%)
Jul 25, 2011 14.36 14.52 14.26 14.46 5,896,619 -0.08(-0.53%)
Jul 22, 2011 14.54 14.57 14.49 14.54 3,585,819 +0.04(+0.31%)
Jul 21, 2011 14.16 14.54 14.12 14.49 8,211,483 +0.51(+3.66%)
Jul 20, 2011 14.13 14.13 13.95 13.98 4,607,047 -0.03(-0.23%)
Jul 19, 2011 13.82 14.07 13.74 14.01 6,505,579 +0.29(+2.15%)
Jul 18, 2011 14.14 14.16 13.63 13.72 10,651,919 -0.49(-3.42%)
Jul 15, 2011 14.40 14.41 14.03 14.20 6,678,573 -0.09(-0.63%)
Jul 14, 2011 14.56 14.60 14.21 14.29 4,606,332 -0.22(-1.54%)
Jul 13, 2011 14.29 14.70 14.27 14.52 8,352,546 +0.31(+2.16%)
Jul 12, 2011 14.36 14.47 14.21 14.21 7,142,137 -0.22(-1.51%)
Jul 11, 2011 14.82 14.94 14.39 14.43 5,335,450 -0.66(-4.37%)
Jul 08, 2011 15.07 15.15 14.99 15.09 7,187,015 -0.21(-1.38%)
Jul 07, 2011 15.13 15.39 15.05 15.30 8,792,962 +0.40(+2.66%)
Jul 06, 2011 14.93 14.97 14.79 14.90 4,621,234 -0.08(-0.51%)
Jul 05, 2011 15.03 15.08 14.91 14.98 5,774,082 -0.10(-0.68%)
Jul 01, 2011 14.95 15.13 14.86 15.08 8,257,582 +0.10(+0.68%)
Jun 30, 2011 15.01 15.07 14.84 14.98 5,417,510 +0.03(+0.17%)
Jun 29, 2011 14.65 14.99 14.64 14.95 6,958,478 +0.42(+2.86%)
Jun 28, 2011 14.35 14.62 14.32 14.54 5,854,062 +0.25(+1.75%)
Jun 27, 2011 14.06 14.35 14.06 14.29 6,643,787 +0.26(+1.82%)
Jun 24, 2011 14.52 14.57 14.03 14.03 11,242,185 -0.47(-3.22%)
Jun 23, 2011 14.52 14.59 14.24 14.50 8,039,791 -0.28(-1.86%)
Jun 22, 2011 14.92 15.02 14.76 14.77 4,962,340 -0.19(-1.24%)
Jun 21, 2011 14.90 15.12 14.88 14.96 7,069,666 +0.17(+1.12%)
Jun 20, 2011 14.73 14.81 14.72 14.79 4,718,068 +0.04(+0.30%)
Jun 17, 2011 14.90 14.97 14.68 14.75 8,180,635 +0.03(+0.17%)
Jun 16, 2011 14.65 14.86 14.58 14.72 5,506,085 +0.06(+0.39%)
Jun 15, 2011 14.77 14.90 14.48 14.67 6,787,269 -0.22(-1.51%)
Jun 14, 2011 14.88 15.03 14.81 14.89 8,476,216 +0.19(+1.31%)
Jun 13, 2011 14.72 14.87 14.57 14.70 5,739,648 +0.01(+0.09%)
Jun 10, 2011 14.76 14.84 14.54 14.68 7,612,232 -0.15(-0.99%)
Jun 09, 2011 14.56 14.87 14.53 14.83 4,540,391 +0.30(+2.07%)
Jun 08, 2011 14.54 14.68 14.47 14.53 5,696,523 -0.05(-0.35%)
Jun 07, 2011 14.56 14.70 14.40 14.58 6,279,882 +0.15(+1.02%)
Jun 06, 2011 14.75 14.84 14.40 14.44 5,027,553 -0.33(-2.21%)
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.