Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.909 9.981 9.752 9.795 1,211,252 -0.22(-2.22%)
Oct 28, 2011 9.931 10.11 9.845 10.02 874,489 +0.06(+0.58%)
Oct 27, 2011 9.888 9.974 9.651 9.960 2,789,366 +0.45(+4.75%)
Oct 26, 2011 9.429 9.529 9.328 9.508 1,253,969 +0.22(+2.32%)
Oct 25, 2011 9.393 9.443 9.077 9.292 1,597,112 -0.02(-0.23%)
Oct 24, 2011 9.285 9.378 9.149 9.314 1,450,912 -0.02(-0.23%)
Oct 21, 2011 9.371 9.429 9.170 9.335 1,867,733 +0.07(+0.77%)
Oct 20, 2011 9.809 9.809 8.926 9.264 2,163,078 -0.57(-5.77%)
Oct 19, 2011 9.938 10.01 9.759 9.830 790,423 -0.14(-1.37%)
Oct 18, 2011 9.601 10.02 9.472 9.967 818,838 +0.42(+4.44%)
Oct 17, 2011 9.716 9.787 9.500 9.543 839,614 -0.27(-2.71%)
Oct 14, 2011 9.780 9.931 9.529 9.809 758,665 +0.15(+1.56%)
Oct 13, 2011 9.787 9.787 9.493 9.658 779,455 -0.22(-2.25%)
Oct 12, 2011 9.744 10.00 9.723 9.881 855,341 +0.22(+2.23%)
Oct 11, 2011 9.694 9.780 9.551 9.665 690,348 -0.04(-0.44%)
Oct 10, 2011 9.572 9.737 9.450 9.708 853,618 +0.34(+3.60%)
Oct 07, 2011 9.701 9.708 9.364 9.371 950,184 -0.32(-3.26%)
Oct 06, 2011 9.364 9.701 9.120 9.687 1,504,726 +0.40(+4.33%)
Oct 05, 2011 9.120 9.292 8.941 9.285 1,615,097 +0.19(+2.05%)
Oct 04, 2011 8.791 9.291 8.677 9.099 1,635,912 +0.19(+2.08%)
Oct 03, 2011 9.006 9.706 8.820 8.913 1,806,948 -0.19(-2.04%)
Sep 30, 2011 9.506 9.684 9.063 9.099 1,792,810 -0.54(-5.63%)
Sep 29, 2011 9.677 9.706 9.391 9.641 1,070,947 +0.19(+2.04%)
Sep 28, 2011 9.906 9.963 9.427 9.449 679,020 -0.41(-4.20%)
Sep 27, 2011 9.913 10.03 9.777 9.863 946,154 +0.15(+1.54%)
Sep 26, 2011 9.391 9.720 9.234 9.713 887,464 +0.34(+3.66%)
Sep 23, 2011 9.306 9.406 9.199 9.370 871,342 +0.01(+0.15%)
Sep 22, 2011 9.470 9.606 9.177 9.356 1,684,781 -0.46(-4.73%)
Sep 21, 2011 10.26 10.32 9.820 9.820 1,080,938 -0.41(-3.98%)
Sep 20, 2011 10.41 10.54 10.23 10.23 504,300 -0.16(-1.51%)
Sep 19, 2011 10.47 10.51 10.24 10.38 613,671 -0.32(-3.00%)
Sep 16, 2011 10.73 10.82 10.48 10.71 1,164,033 -0.04(-0.33%)
Sep 15, 2011 10.70 10.75 10.47 10.74 524,417 +0.14(+1.28%)
Sep 14, 2011 10.56 10.69 10.36 10.61 730,404 +0.10(+0.95%)
Sep 13, 2011 10.33 10.52 10.28 10.51 726,078 +0.22(+2.15%)
Sep 12, 2011 9.891 10.30 9.863 10.28 733,927 +0.24(+2.35%)
Sep 09, 2011 10.23 10.38 9.998 10.05 748,536 -0.29(-2.83%)
Sep 08, 2011 10.49 10.60 10.30 10.34 672,375 -0.27(-2.56%)
Sep 07, 2011 10.18 10.67 10.08 10.61 1,470,728 +0.65(+6.52%)
Sep 06, 2011 9.641 10.02 9.598 9.963 724,042 +0.02(+0.22%)
Sep 02, 2011 10.11 10.24 9.920 9.941 957,678 -0.40(-3.87%)
Sep 01, 2011 10.73 10.85 10.33 10.34 921,806 -0.39(-3.66%)
Aug 31, 2011 10.66 10.78 10.51 10.73 1,009,334 +0.14(+1.35%)
Aug 30, 2011 10.72 10.88 10.48 10.59 848,625 -0.19(-1.79%)
Aug 29, 2011 10.45 10.81 10.37 10.78 931,542 +0.41(+3.99%)
Aug 26, 2011 10.23 10.50 10.10 10.37 1,031,568 +0.04(+0.35%)
Aug 25, 2011 10.73 10.94 10.21 10.33 678,843 -0.31(-2.89%)
Aug 24, 2011 10.33 10.70 10.24 10.64 834,106 +0.29(+2.76%)
Aug 23, 2011 10.08 10.36 9.934 10.36 1,242,316 +0.35(+3.50%)
Aug 22, 2011 10.16 10.32 9.866 10.01 745,552 +0.11(+1.16%)
Aug 19, 2011 9.870 10.26 9.806 9.891 593,121 -0.15(-1.49%)
Aug 18, 2011 10.35 10.39 9.984 10.04 863,051 -0.64(-5.95%)
Aug 17, 2011 10.72 10.75 10.56 10.68 503,598 +0.04(+0.34%)
Aug 16, 2011 10.63 10.74 10.51 10.64 832,335 -0.12(-1.13%)
Aug 15, 2011 10.75 10.88 10.68 10.76 1,311,799 +0.12(+1.14%)
Aug 12, 2011 10.83 10.91 10.52 10.64 1,122,327 -0.08(-0.73%)
Aug 11, 2011 10.28 10.81 10.10 10.72 2,227,765 +0.53(+5.18%)
Aug 10, 2011 10.44 10.53 10.16 10.19 2,637,360 -0.52(-4.87%)
Aug 09, 2011 10.46 10.84 10.19 10.71 3,399,967 +0.58(+5.71%)
Aug 08, 2011 11.05 11.18 10.12 10.13 2,602,199 -1.21(-10.64%)
Aug 05, 2011 11.63 11.70 11.21 11.34 1,651,737 -0.17(-1.49%)
Aug 04, 2011 11.88 12.06 11.51 11.51 1,710,061 -0.56(-4.67%)
Aug 03, 2011 11.88 12.10 11.66 12.08 946,822 +0.21(+1.74%)
Aug 02, 2011 12.03 12.18 11.87 11.87 791,709 -0.24(-2.00%)
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.