Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.771 8.830 8.387 8.485 556,330 -0.40(-4.54%)
Sep 29, 2011 9.125 9.322 8.559 8.889 515,745 -0.10(-1.10%)
Sep 28, 2011 9.165 9.578 8.983 8.987 548,544 -0.06(-0.65%)
Sep 27, 2011 9.125 9.243 8.919 9.047 545,713 +0.10(+1.10%)
Sep 26, 2011 8.968 8.999 8.466 8.948 663,315 -0.01(-0.11%)
Sep 23, 2011 8.643 9.184 8.643 8.958 369,932 +0.31(+3.53%)
Sep 22, 2011 8.948 9.076 8.505 8.653 799,303 -0.62(-6.69%)
Sep 21, 2011 9.529 9.795 9.243 9.273 357,197 -0.31(-3.19%)
Sep 20, 2011 9.814 9.962 9.558 9.578 253,655 -0.22(-2.21%)
Sep 19, 2011 10.25 10.25 9.617 9.795 398,410 -0.78(-7.36%)
Sep 16, 2011 10.59 10.61 10.36 10.57 968,628 +0.07(+0.66%)
Sep 15, 2011 10.27 10.52 10.20 10.50 317,121 +0.36(+3.59%)
Sep 14, 2011 9.873 10.28 9.795 10.14 324,046 +0.35(+3.62%)
Sep 13, 2011 9.283 9.814 9.204 9.785 364,939 +0.50(+5.41%)
Sep 12, 2011 8.968 9.333 8.968 9.283 332,142 +0.18(+1.95%)
Sep 09, 2011 9.214 9.470 8.968 9.106 394,352 -0.24(-2.53%)
Sep 08, 2011 9.499 9.785 9.298 9.342 354,456 -0.29(-2.97%)
Sep 07, 2011 9.096 9.627 9.096 9.627 329,089 +0.64(+7.12%)
Sep 06, 2011 8.791 9.007 8.722 8.987 471,429 -0.11(-1.19%)
Sep 02, 2011 9.224 9.312 9.007 9.096 445,242 -0.32(-3.45%)
Sep 01, 2011 9.893 10.01 9.381 9.421 435,670 -0.42(-4.30%)
Aug 31, 2011 10.27 10.29 9.755 9.844 424,073 -0.35(-3.48%)
Aug 30, 2011 10.15 10.30 9.932 10.20 365,785 -0.03(-0.29%)
Aug 29, 2011 9.785 10.24 9.639 10.23 322,554 +0.57(+5.91%)
Aug 26, 2011 9.214 9.677 9.107 9.657 533,037 +0.39(+4.25%)
Aug 25, 2011 9.499 9.519 9.234 9.263 410,002 -0.18(-1.88%)
Aug 24, 2011 9.647 9.755 9.273 9.440 304,124 -0.24(-2.44%)
Aug 23, 2011 8.968 9.696 8.869 9.677 479,556 +0.77(+8.62%)
Aug 22, 2011 9.194 9.342 8.810 8.909 328,449 +0.01(+0.11%)
Aug 19, 2011 8.860 9.273 8.810 8.899 587,984 -0.04(-0.50%)
Aug 18, 2011 9.214 9.214 8.889 8.943 422,406 -0.62(-6.44%)
Aug 17, 2011 9.647 9.873 9.430 9.558 397,518 -0.09(-0.92%)
Aug 16, 2011 9.647 9.814 9.470 9.647 814,218 -0.12(-1.21%)
Aug 15, 2011 9.263 9.795 9.224 9.765 788,111 +0.64(+7.01%)
Aug 12, 2011 9.332 9.568 8.987 9.125 589,316 -0.14(-1.49%)
Aug 11, 2011 8.879 9.371 8.791 9.263 845,618 +0.39(+4.44%)
Aug 10, 2011 8.860 9.243 8.594 8.869 1,089,542 -0.26(-2.80%)
Aug 09, 2011 8.761 9.145 8.298 9.125 1,650,643 +0.61(+7.17%)
Aug 08, 2011 8.948 9.322 8.505 8.515 1,709,213 -0.82(-8.76%)
Aug 05, 2011 9.391 9.549 8.781 9.332 1,600,337 +0.09(+0.96%)
Aug 04, 2011 9.824 9.903 9.243 9.243 1,382,485 -0.69(-6.94%)
Aug 03, 2011 9.805 10.02 9.617 9.932 1,032,135 +0.16(+1.61%)
Aug 02, 2011 10.19 10.41 9.775 9.775 735,154 -0.51(-4.98%)
Aug 01, 2011 10.63 10.72 10.11 10.29 1,019,659 -0.16(-1.51%)
Jul 29, 2011 10.59 10.84 10.40 10.44 720,328 -0.27(-2.48%)
Jul 28, 2011 10.82 10.93 10.64 10.71 637,730 -0.06(-0.55%)
Jul 27, 2011 11.04 11.11 10.60 10.77 1,668,487 -0.45(-4.03%)
Jul 26, 2011 11.37 11.46 10.86 11.22 2,502,548 -0.70(-5.86%)
Jul 25, 2011 12.19 12.21 11.85 11.92 881,080 -0.32(-2.65%)
Jul 22, 2011 12.42 12.49 11.87 12.25 1,039,686 -0.24(-1.89%)
Jul 21, 2011 12.15 12.53 11.98 12.48 604,930 +0.35(+2.92%)
Jul 20, 2011 12.33 12.36 12.06 12.13 459,327 -0.24(-1.91%)
Jul 19, 2011 12.08 12.39 12.03 12.36 571,915 +0.40(+3.37%)
Jul 18, 2011 12.36 12.41 11.65 11.96 701,207 -0.42(-3.42%)
Jul 15, 2011 12.53 12.75 12.12 12.38 841,082 -0.15(-1.18%)
Jul 14, 2011 12.81 12.95 12.38 12.53 566,457 -0.27(-2.08%)
Jul 13, 2011 12.75 12.90 12.61 12.80 637,976 +0.10(+0.78%)
Jul 12, 2011 12.87 12.99 12.56 12.70 419,095 -0.30(-2.27%)
Jul 11, 2011 13.20 13.20 12.80 12.99 535,935 -0.30(-2.22%)
Jul 08, 2011 12.90 13.44 12.88 13.29 568,665 +0.28(+2.12%)
Jul 07, 2011 13.08 13.44 12.83 13.01 1,390,114 +0.05(+0.42%)
Jul 06, 2011 13.03 13.03 12.75 12.96 1,339,437 -0.10(-0.79%)
Jul 05, 2011 13.61 13.80 12.91 13.06 2,345,655 -1.72(-11.65%)
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.