Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.77 10.94 10.72 10.86 5,256,175 +0.21(+1.97%)
Aug 30, 2011 10.83 10.89 10.62 10.65 5,945,978 -0.22(-2.02%)
Aug 29, 2011 10.56 10.88 10.55 10.87 4,429,848 +0.52(+5.02%)
Aug 26, 2011 10.16 10.47 9.900 10.35 5,355,621 +0.12(+1.17%)
Aug 25, 2011 10.69 10.76 10.09 10.23 8,183,034 -0.43(-4.03%)
Aug 24, 2011 10.38 10.69 10.38 10.66 4,596,136 +0.19(+1.81%)
Aug 23, 2011 10.22 10.47 10.05 10.47 5,796,967 +0.30(+2.95%)
Aug 22, 2011 10.42 10.62 10.04 10.17 9,074,766 -0.01(-0.10%)
Aug 19, 2011 10.31 10.50 10.15 10.18 8,231,579 -0.27(-2.58%)
Aug 18, 2011 10.60 10.65 10.22 10.45 11,701,332 -0.46(-4.22%)
Aug 17, 2011 10.97 11.23 10.81 10.91 6,814,098 +0.03(+0.28%)
Aug 16, 2011 10.92 11.02 10.75 10.88 6,208,289 -0.14(-1.27%)
Aug 15, 2011 10.60 11.04 10.60 11.02 5,831,905 +0.51(+4.85%)
Aug 12, 2011 10.49 10.78 10.46 10.51 9,171,189 +0.08(+0.77%)
Aug 11, 2011 9.710 10.56 9.710 10.43 15,999,646 +0.75(+7.75%)
Aug 10, 2011 9.690 9.910 9.420 9.680 15,179,622 -0.22(-2.22%)
Aug 09, 2011 10.44 9.950 9.320 9.900 12,565,585 +0.30(+3.13%)
Aug 08, 2011 10.44 10.48 9.220 9.600 16,620,983 -1.22(-11.28%)
Aug 05, 2011 11.00 11.15 10.49 10.82 14,234,213 +0.07(+0.65%)
Aug 04, 2011 11.45 11.51 10.75 10.75 11,527,513 -0.94(-8.04%)
Aug 03, 2011 11.71 11.79 11.33 11.69 10,343,451 -0.04(-0.34%)
Aug 02, 2011 12.05 12.13 11.70 11.73 10,840,906 -0.45(-3.69%)
Aug 01, 2011 12.39 12.43 12.06 12.18 5,516,158 -0.13(-1.06%)
Jul 29, 2011 12.35 12.55 12.18 12.31 5,647,461 -0.15(-1.20%)
Jul 28, 2011 12.69 12.73 12.44 12.46 6,856,935 -0.25(-1.97%)
Jul 27, 2011 12.72 12.84 12.69 12.71 9,696,296 -0.09(-0.70%)
Jul 26, 2011 12.90 12.90 12.69 12.80 4,852,499 -0.08(-0.62%)
Jul 25, 2011 12.59 12.95 12.55 12.88 9,087,305 +0.20(+1.58%)
Jul 22, 2011 12.81 12.81 12.62 12.68 2,329,927 -0.10(-0.78%)
Jul 21, 2011 12.67 12.80 12.64 12.78 6,608,267 +0.20(+1.59%)
Jul 20, 2011 12.56 12.67 12.49 12.58 3,692,978 +0.05(+0.40%)
Jul 19, 2011 12.35 12.56 12.32 12.53 6,231,181 +0.24(+1.95%)
Jul 18, 2011 12.43 12.47 12.16 12.29 5,956,607 -0.25(-1.99%)
Jul 15, 2011 12.64 12.67 12.42 12.54 4,461,154 -0.04(-0.32%)
Jul 14, 2011 12.68 12.80 12.53 12.58 5,960,446 -0.12(-0.94%)
Jul 13, 2011 12.70 12.84 12.66 12.70 6,542,590 +0.05(+0.40%)
Jul 12, 2011 12.67 12.83 12.65 12.65 4,860,018 -0.10(-0.78%)
Jul 11, 2011 12.89 12.89 12.71 12.75 4,083,625 -0.31(-2.37%)
Jul 08, 2011 13.00 13.07 12.90 13.06 3,833,137 -0.07(-0.53%)
Jul 07, 2011 13.08 13.20 13.05 13.13 5,681,466 +0.16(+1.23%)
Jul 06, 2011 12.85 13.00 12.72 12.97 6,736,233 +0.13(+1.01%)
Jul 05, 2011 13.05 13.16 12.80 12.84 7,324,468 -0.14(-1.08%)
Jul 01, 2011 12.73 12.98 12.68 12.98 3,636,270 +0.24(+1.88%)
Jun 30, 2011 12.68 12.76 12.57 12.74 6,323,252 +0.14(+1.11%)
Jun 29, 2011 12.48 12.68 12.38 12.60 6,783,872 +0.14(+1.12%)
Jun 28, 2011 12.26 12.58 12.22 12.46 6,109,300 +0.25(+2.05%)
Jun 27, 2011 12.18 12.22 12.07 12.21 4,527,289 +0.09(+0.74%)
Jun 24, 2011 12.23 12.29 12.05 12.12 6,366,023 -0.09(-0.74%)
Jun 23, 2011 12.17 12.23 12.03 12.21 8,829,963 -0.13(-1.05%)
Jun 22, 2011 12.43 12.54 12.34 12.34 4,075,441 -0.15(-1.20%)
Jun 21, 2011 12.35 12.53 12.28 12.49 5,288,953 +0.22(+1.79%)
Jun 20, 2011 12.29 12.31 12.23 12.27 5,362,875 +0.00(+0.00%)
Jun 17, 2011 12.30 12.41 12.20 12.27 4,804,049 +0.10(+0.82%)
Jun 16, 2011 12.17 12.33 12.10 12.17 6,401,480 +0.10(+0.83%)
Jun 15, 2011 12.23 12.31 12.04 12.07 6,695,743 -0.23(-1.87%)
Jun 14, 2011 12.52 12.52 12.17 12.30 8,532,604 -0.07(-0.57%)
Jun 13, 2011 12.33 12.47 12.27 12.37 5,038,154 +0.06(+0.49%)
Jun 10, 2011 12.33 12.40 12.24 12.31 6,762,110 -0.13(-1.05%)
Jun 09, 2011 12.35 12.44 12.26 12.44 7,414,768 +0.09(+0.73%)
Jun 08, 2011 12.33 12.46 12.30 12.35 4,061,473 +0.02(+0.16%)
Jun 07, 2011 12.34 12.45 12.23 12.33 5,623,178 +0.03(+0.24%)
Jun 06, 2011 12.42 12.47 12.27 12.30 5,743,119 -0.16(-1.28%)
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.