Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.117 9.234 8.854 8.893 7,523,772 -0.44(-4.71%)
Sep 29, 2011 9.371 9.508 8.990 9.332 5,074,052 +0.15(+1.59%)
Sep 28, 2011 9.673 9.703 9.176 9.185 5,230,022 -0.50(-5.14%)
Sep 27, 2011 9.722 10.10 9.615 9.683 6,228,230 +0.19(+1.95%)
Sep 26, 2011 9.664 9.761 9.215 9.498 8,579,382 +0.01(+0.10%)
Sep 23, 2011 9.342 9.713 9.195 9.488 5,175,270 +0.11(+1.14%)
Sep 22, 2011 9.761 9.908 9.176 9.381 8,838,740 -0.62(-6.24%)
Sep 21, 2011 10.51 10.70 9.996 10.01 5,004,663 -0.44(-4.21%)
Sep 20, 2011 10.86 10.87 10.43 10.44 4,454,951 -0.28(-2.64%)
Sep 19, 2011 11.07 11.10 10.64 10.73 4,482,120 -0.62(-5.50%)
Sep 16, 2011 11.23 11.37 11.01 11.35 4,512,616 +0.19(+1.66%)
Sep 15, 2011 11.10 11.19 10.85 11.17 4,406,495 +0.21(+1.96%)
Sep 14, 2011 10.80 11.12 10.43 10.95 4,876,925 +0.26(+2.47%)
Sep 13, 2011 10.50 10.75 10.32 10.69 4,327,020 +0.21(+1.96%)
Sep 12, 2011 10.25 10.59 10.14 10.48 5,940,066 +0.00(+0.00%)
Sep 09, 2011 10.80 10.95 10.42 10.48 5,171,258 -0.52(-4.70%)
Sep 08, 2011 11.12 11.37 10.89 11.00 5,262,447 -0.31(-2.76%)
Sep 07, 2011 11.17 11.61 11.09 11.31 11,781,914 +0.39(+3.58%)
Sep 06, 2011 10.77 10.99 10.61 10.92 6,889,599 -0.21(-1.84%)
Sep 02, 2011 11.39 11.50 10.97 11.13 7,713,770 -0.67(-5.71%)
Sep 01, 2011 12.06 12.10 11.73 11.80 9,077,547 -0.26(-2.18%)
Aug 31, 2011 11.35 12.15 11.29 12.06 11,553,893 +0.83(+7.38%)
Aug 30, 2011 11.03 11.40 10.81 11.24 6,118,703 +0.09(+0.79%)
Aug 29, 2011 10.81 11.16 10.74 11.15 5,998,952 +0.59(+5.55%)
Aug 26, 2011 10.30 10.72 10.05 10.56 5,476,268 +0.16(+1.50%)
Aug 25, 2011 11.02 11.15 10.26 10.41 7,177,952 -0.21(-2.02%)
Aug 24, 2011 10.20 10.69 10.17 10.62 5,996,729 +0.36(+3.52%)
Aug 23, 2011 9.898 10.26 9.664 10.26 9,298,304 +0.40(+4.06%)
Aug 22, 2011 10.45 10.63 9.800 9.859 7,599,400 -0.30(-2.98%)
Aug 19, 2011 10.40 10.91 10.14 10.16 6,675,808 -0.44(-4.14%)
Aug 18, 2011 11.04 11.05 10.51 10.60 6,879,112 -0.85(-7.42%)
Aug 17, 2011 11.47 11.61 11.33 11.45 4,371,470 +0.03(+0.30%)
Aug 16, 2011 11.32 11.63 11.23 11.42 5,096,144 -0.07(-0.64%)
Aug 15, 2011 11.23 11.61 11.10 11.49 6,646,058 +0.37(+3.34%)
Aug 12, 2011 11.61 11.71 10.95 11.12 8,846,435 -0.29(-2.57%)
Aug 11, 2011 10.74 11.63 10.58 11.41 11,233,808 +1.01(+9.66%)
Aug 10, 2011 11.21 11.21 10.38 10.41 16,139,922 -1.12(-9.74%)
Aug 09, 2011 11.14 11.53 10.46 11.53 15,015,855 +0.86(+8.05%)
Aug 08, 2011 11.67 11.88 10.23 10.67 18,017,732 -1.62(-13.19%)
Aug 05, 2011 13.11 13.42 11.82 12.29 15,751,733 -0.55(-4.26%)
Aug 04, 2011 14.27 14.32 12.83 12.84 13,075,033 -1.65(-11.39%)
Aug 03, 2011 14.23 14.52 13.75 14.49 10,218,008 +0.29(+2.06%)
Aug 02, 2011 14.95 15.09 14.18 14.19 10,786,164 -0.90(-5.95%)
Aug 01, 2011 15.60 15.81 14.92 15.09 9,698,549 -0.41(-2.64%)
Jul 29, 2011 15.08 15.77 15.00 15.50 9,130,649 +0.18(+1.15%)
Jul 28, 2011 15.19 15.61 15.19 15.33 7,008,557 +0.20(+1.32%)
Jul 27, 2011 15.72 15.86 15.09 15.13 13,902,492 -0.73(-4.59%)
Jul 26, 2011 16.10 16.13 15.74 15.85 8,071,620 -0.27(-1.69%)
Jul 25, 2011 15.88 16.26 15.40 16.13 16,139,766 +0.86(+5.63%)
Jul 22, 2011 15.02 15.42 14.75 15.27 11,168,924 +0.20(+1.30%)
Jul 21, 2011 14.40 15.07 14.40 15.07 16,539,143 +0.70(+4.89%)
Jul 20, 2011 14.38 14.87 14.22 14.37 33,427,800 +1.73(+13.67%)
Jul 19, 2011 12.18 12.70 12.13 12.64 10,392,665 +0.46(+3.77%)
Jul 18, 2011 12.49 12.64 12.06 12.18 4,732,308 -0.42(-3.33%)
Jul 15, 2011 12.70 12.81 12.46 12.60 2,884,445 -0.05(-0.39%)
Jul 14, 2011 12.93 13.06 12.63 12.65 2,504,061 -0.22(-1.74%)
Jul 13, 2011 12.98 13.22 12.84 12.88 4,040,666 -0.06(-0.45%)
Jul 12, 2011 12.74 13.06 12.74 12.93 4,410,434 +0.18(+1.38%)
Jul 11, 2011 13.29 13.35 12.67 12.76 7,726,524 -0.71(-5.29%)
Jul 08, 2011 13.62 13.63 13.39 13.47 3,282,915 -0.35(-2.54%)
Jul 07, 2011 13.78 13.90 13.68 13.82 2,727,851 +0.20(+1.43%)
Jul 06, 2011 13.70 13.86 13.56 13.63 3,621,686 -0.28(-2.04%)
Jul 05, 2011 14.08 14.10 13.89 13.91 2,963,928 -0.20(-1.38%)
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.