Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.59 12.69 12.38 12.38 8,005,787 -0.33(-2.63%)
Sep 29, 2011 13.01 13.10 12.42 12.72 7,333,666 -0.02(-0.15%)
Sep 28, 2011 13.17 13.26 12.72 12.73 6,871,755 -0.35(-2.67%)
Sep 27, 2011 13.28 13.38 13.00 13.08 10,096,987 +0.09(+0.69%)
Sep 26, 2011 12.95 13.00 12.61 13.00 6,953,441 +0.18(+1.39%)
Sep 23, 2011 12.75 12.97 12.70 12.82 6,595,176 -0.01(-0.09%)
Sep 22, 2011 13.01 13.20 12.67 12.83 12,571,012 -0.51(-3.85%)
Sep 21, 2011 13.62 13.77 13.33 13.34 7,674,129 -0.28(-2.07%)
Sep 20, 2011 13.63 14.06 13.51 13.62 9,832,876 +0.05(+0.36%)
Sep 19, 2011 13.36 13.69 13.20 13.58 8,110,723 +0.07(+0.50%)
Sep 16, 2011 13.41 13.66 13.27 13.51 11,704,123 +0.15(+1.14%)
Sep 15, 2011 13.28 13.37 13.07 13.36 8,768,179 +0.27(+2.05%)
Sep 14, 2011 12.83 13.24 12.65 13.09 13,708,551 +0.31(+2.42%)
Sep 13, 2011 12.25 12.81 12.11 12.78 10,882,428 +0.58(+4.73%)
Sep 12, 2011 11.82 12.22 11.82 12.20 6,500,263 +0.18(+1.52%)
Sep 09, 2011 12.01 12.14 11.86 12.02 7,389,463 -0.13(-1.07%)
Sep 08, 2011 12.26 12.35 12.08 12.15 4,021,140 -0.15(-1.21%)
Sep 07, 2011 12.15 12.31 11.98 12.30 6,819,019 +0.31(+2.61%)
Sep 06, 2011 11.57 12.02 11.41 11.99 6,704,750 +0.06(+0.50%)
Sep 02, 2011 11.97 12.13 11.86 11.93 4,290,931 -0.33(-2.72%)
Sep 01, 2011 12.46 12.63 12.24 12.26 6,017,211 -0.19(-1.54%)
Aug 31, 2011 12.52 12.77 12.30 12.45 8,117,518 -0.01(-0.06%)
Aug 30, 2011 12.22 12.55 12.18 12.46 4,896,500 +0.18(+1.45%)
Aug 29, 2011 12.24 12.28 12.07 12.28 4,234,854 +0.31(+2.61%)
Aug 26, 2011 11.46 11.98 11.31 11.97 6,380,075 +0.46(+3.98%)
Aug 25, 2011 11.87 11.91 11.47 11.51 4,997,951 -0.27(-2.31%)
Aug 24, 2011 11.56 11.80 11.48 11.78 6,185,055 +0.16(+1.41%)
Aug 23, 2011 11.24 11.63 11.19 11.62 6,763,998 +0.42(+3.72%)
Aug 22, 2011 11.35 11.41 11.12 11.20 5,745,598 +0.09(+0.84%)
Aug 19, 2011 11.00 11.41 10.99 11.11 8,813,612 -0.04(-0.37%)
Aug 18, 2011 11.57 11.60 11.05 11.15 10,337,567 -0.77(-6.43%)
Aug 17, 2011 12.15 12.21 11.78 11.92 5,365,457 -0.17(-1.45%)
Aug 16, 2011 12.12 12.26 11.93 12.09 6,600,267 -0.10(-0.82%)
Aug 15, 2011 12.08 12.19 11.91 12.19 5,716,537 +0.16(+1.30%)
Aug 12, 2011 11.89 12.10 11.74 12.04 6,485,498 +0.24(+2.02%)
Aug 11, 2011 11.22 11.98 11.19 11.80 8,766,680 +0.65(+5.84%)
Aug 10, 2011 11.41 11.58 11.14 11.15 11,630,145 -0.49(-4.19%)
Aug 09, 2011 11.38 11.66 10.84 11.63 12,719,690 +0.67(+6.11%)
Aug 08, 2011 11.48 11.65 10.94 10.96 13,940,342 -0.79(-6.71%)
Aug 05, 2011 11.82 12.00 11.45 11.75 16,181,258 +0.12(+1.02%)
Aug 04, 2011 11.94 12.09 11.63 11.63 11,312,155 -0.48(-3.96%)
Aug 03, 2011 11.73 12.16 11.45 12.11 11,541,131 +0.38(+3.20%)
Aug 02, 2011 12.15 12.24 11.73 11.74 9,180,567 -0.51(-4.16%)
Aug 01, 2011 12.68 12.71 12.14 12.25 7,278,409 -0.27(-2.17%)
Jul 29, 2011 12.46 12.66 12.34 12.52 5,025,501 -0.08(-0.62%)
Jul 28, 2011 12.37 12.76 12.36 12.60 8,003,136 +0.22(+1.77%)
Jul 27, 2011 12.53 12.57 12.23 12.38 8,811,672 -0.21(-1.65%)
Jul 26, 2011 12.76 12.76 12.50 12.59 4,278,674 -0.18(-1.43%)
Jul 25, 2011 12.66 12.81 12.61 12.77 4,390,656 +0.03(+0.20%)
Jul 22, 2011 12.79 12.85 12.69 12.74 3,062,165 -0.08(-0.64%)
Jul 21, 2011 12.67 12.97 12.67 12.82 4,477,302 +0.16(+1.23%)
Jul 20, 2011 12.75 12.75 12.61 12.67 4,098,211 -0.10(-0.75%)
Jul 19, 2011 12.59 12.76 12.54 12.76 5,133,513 +0.30(+2.44%)
Jul 18, 2011 12.65 12.66 12.38 12.46 4,357,282 -0.25(-1.98%)
Jul 15, 2011 12.73 12.81 12.61 12.71 3,901,448 +0.02(+0.17%)
Jul 14, 2011 12.87 12.95 12.65 12.69 5,552,482 -0.10(-0.75%)
Jul 13, 2011 12.93 13.01 12.72 12.79 8,303,042 +0.01(+0.06%)
Jul 12, 2011 13.24 13.34 12.75 12.78 13,861,854 -0.56(-4.22%)
Jul 11, 2011 13.42 13.46 13.24 13.34 7,374,586 -0.23(-1.72%)
Jul 08, 2011 13.40 13.59 13.34 13.58 5,162,396 +0.03(+0.22%)
Jul 07, 2011 13.46 13.64 13.42 13.55 8,241,176 +0.03(+0.22%)
Jul 06, 2011 13.56 13.61 13.47 13.52 7,146,335 -0.04(-0.33%)
Jul 05, 2011 13.60 13.61 13.46 13.56 5,280,881 -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.