Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.48 10.93 10.48 10.53 300,709 -0.18(-1.65%)
Sep 29, 2011 10.70 10.77 10.26 10.71 187,150 +0.31(+2.96%)
Sep 28, 2011 11.26 11.32 10.39 10.40 289,327 -0.85(-7.58%)
Sep 27, 2011 11.22 11.55 11.10 11.26 371,616 +0.33(+3.03%)
Sep 26, 2011 10.67 10.94 10.30 10.93 287,132 +0.40(+3.80%)
Sep 23, 2011 9.964 10.64 9.964 10.53 325,116 +0.57(+5.71%)
Sep 22, 2011 9.764 10.06 9.680 9.956 540,239 -0.18(-1.82%)
Sep 21, 2011 10.49 10.63 10.13 10.14 404,876 -0.37(-3.51%)
Sep 20, 2011 10.97 11.14 10.50 10.51 200,860 -0.43(-3.94%)
Sep 19, 2011 10.98 11.04 10.74 10.94 244,266 -0.32(-2.80%)
Sep 16, 2011 11.29 11.33 11.10 11.26 421,692 +0.05(+0.41%)
Sep 15, 2011 10.86 11.30 10.70 11.21 526,952 +0.47(+4.37%)
Sep 14, 2011 10.43 10.93 9.987 10.74 510,943 +0.37(+3.56%)
Sep 13, 2011 10.07 10.46 9.987 10.37 243,415 +0.36(+3.61%)
Sep 12, 2011 9.972 10.36 9.644 10.01 426,855 -0.17(-1.65%)
Sep 09, 2011 10.69 10.80 10.04 10.18 427,645 -0.64(-5.92%)
Sep 08, 2011 11.41 11.44 10.74 10.82 362,947 -0.72(-6.22%)
Sep 07, 2011 11.26 11.58 11.21 11.54 233,970 +0.49(+4.42%)
Sep 06, 2011 10.42 11.09 10.35 11.05 533,655 +0.18(+1.69%)
Sep 02, 2011 11.21 11.31 10.83 10.86 260,065 -0.71(-6.13%)
Sep 01, 2011 12.06 12.26 11.48 11.57 327,869 -0.50(-4.11%)
Aug 31, 2011 12.26 12.29 11.96 12.07 354,829 -0.11(-0.88%)
Aug 30, 2011 11.96 12.29 11.82 12.18 259,378 +0.11(+0.88%)
Aug 29, 2011 11.35 12.09 11.28 12.07 305,724 +0.91(+8.13%)
Aug 26, 2011 10.77 11.24 10.71 11.16 366,833 +0.31(+2.88%)
Aug 25, 2011 11.38 11.50 10.82 10.85 263,947 -0.43(-3.79%)
Aug 24, 2011 10.89 11.29 10.77 11.28 249,289 +0.39(+3.57%)
Aug 23, 2011 10.25 10.90 10.15 10.89 364,076 +0.71(+6.97%)
Aug 22, 2011 10.26 10.31 9.919 10.18 427,623 +0.24(+2.38%)
Aug 19, 2011 9.888 10.44 9.720 9.942 564,880 -0.23(-2.25%)
Aug 18, 2011 10.67 10.67 10.05 10.17 699,093 -0.87(-7.88%)
Aug 17, 2011 11.39 11.54 10.94 11.04 333,916 -0.27(-2.36%)
Aug 16, 2011 11.39 11.65 11.28 11.31 417,745 -0.27(-2.31%)
Aug 15, 2011 11.41 11.67 11.35 11.57 279,758 +0.25(+2.22%)
Aug 12, 2011 11.64 11.74 11.16 11.32 562,202 -0.17(-1.46%)
Aug 11, 2011 10.91 11.76 10.83 11.49 516,923 +0.60(+5.46%)
Aug 10, 2011 11.24 11.70 10.86 10.90 474,840 -0.85(-7.27%)
Aug 09, 2011 12.31 12.10 10.88 11.75 702,688 +0.03(+0.26%)
Aug 08, 2011 12.31 12.67 11.70 11.72 1,054,909 -0.95(-7.47%)
Aug 05, 2011 12.79 13.09 12.34 12.67 514,746 +0.09(+0.73%)
Aug 04, 2011 12.86 13.18 12.57 12.57 432,255 -0.51(-3.91%)
Aug 03, 2011 13.05 13.28 12.60 13.09 395,220 +0.06(+0.47%)
Aug 02, 2011 13.65 13.76 13.01 13.02 284,931 -0.74(-5.38%)
Aug 01, 2011 14.20 14.34 13.71 13.76 318,796 -0.16(-1.15%)
Jul 29, 2011 13.54 13.96 13.41 13.92 334,786 +0.14(+1.05%)
Jul 28, 2011 14.08 14.16 13.65 13.78 253,916 -0.27(-1.95%)
Jul 27, 2011 14.18 14.18 13.81 14.05 410,944 -0.19(-1.34%)
Jul 26, 2011 14.65 14.68 14.24 14.24 261,544 -0.39(-2.66%)
Jul 25, 2011 14.86 14.94 14.63 14.63 213,934 -0.44(-2.94%)
Jul 22, 2011 15.22 15.22 15.05 15.08 171,645 -0.17(-1.10%)
Jul 21, 2011 15.21 15.50 15.11 15.24 288,638 +0.13(+0.86%)
Jul 20, 2011 14.84 15.43 14.84 15.11 664,244 +0.31(+2.11%)
Jul 19, 2011 14.17 14.86 13.89 14.80 781,176 -0.07(-0.46%)
Jul 18, 2011 14.96 14.99 14.73 14.87 320,673 -0.16(-1.07%)
Jul 15, 2011 14.98 15.19 14.84 15.03 385,783 +0.11(+0.77%)
Jul 14, 2011 15.63 15.72 14.77 14.92 427,867 -0.68(-4.35%)
Jul 13, 2011 15.79 15.98 15.49 15.60 190,890 -0.05(-0.29%)
Jul 12, 2011 15.83 16.04 15.62 15.64 293,570 -0.27(-1.68%)
Jul 11, 2011 15.96 16.18 15.83 15.91 255,115 -0.34(-2.07%)
Jul 08, 2011 16.06 16.28 16.01 16.24 221,469 -0.14(-0.88%)
Jul 07, 2011 16.14 16.62 16.00 16.39 246,331 +0.47(+2.92%)
Jul 06, 2011 15.66 15.99 15.61 15.92 181,061 +0.24(+1.51%)
Jul 05, 2011 15.59 15.76 15.47 15.69 126,726 +0.11(+0.73%)
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.