Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.65 11.79 11.24 11.38 45,262,404 -0.46(-3.85%)
Sep 29, 2011 12.45 12.49 11.54 11.83 43,750,232 -0.37(-3.07%)
Sep 28, 2011 12.63 12.78 12.16 12.20 32,756,166 -0.34(-2.71%)
Sep 27, 2011 12.75 12.84 12.37 12.54 37,036,704 -0.01(-0.09%)
Sep 26, 2011 12.47 12.58 12.05 12.56 37,799,064 +0.18(+1.47%)
Sep 23, 2011 12.12 12.48 12.05 12.37 40,673,792 +0.16(+1.29%)
Sep 22, 2011 11.98 12.30 11.87 12.22 50,661,376 -0.22(-1.77%)
Sep 21, 2011 12.64 13.03 12.40 12.44 46,975,044 -0.19(-1.50%)
Sep 20, 2011 12.80 12.91 12.48 12.63 35,536,600 -0.14(-1.12%)
Sep 19, 2011 12.81 12.90 12.55 12.77 48,197,604 -0.23(-1.75%)
Sep 16, 2011 12.62 13.08 12.48 13.00 71,089,072 +0.64(+5.15%)
Sep 15, 2011 11.95 12.43 11.91 12.36 43,868,584 +0.73(+6.30%)
Sep 14, 2011 11.40 11.84 11.21 11.63 36,184,204 +0.29(+2.52%)
Sep 13, 2011 11.35 11.44 11.23 11.34 24,233,270 -0.01(-0.07%)
Sep 12, 2011 10.97 11.39 10.95 11.35 43,016,292 +0.37(+3.37%)
Sep 09, 2011 11.61 11.62 10.91 10.98 51,490,128 -0.79(-6.72%)
Sep 08, 2011 11.44 11.82 11.39 11.77 35,998,840 +0.29(+2.55%)
Sep 07, 2011 11.46 11.51 11.31 11.48 35,609,492 +0.19(+1.64%)
Sep 06, 2011 11.00 11.33 10.96 11.29 25,461,036 -0.05(-0.48%)
Sep 02, 2011 11.52 11.58 11.25 11.34 20,676,830 -0.38(-3.22%)
Sep 01, 2011 11.87 12.02 11.67 11.72 25,348,832 -0.19(-1.56%)
Aug 31, 2011 11.96 12.19 11.73 11.91 33,607,860 -0.03(-0.26%)
Aug 30, 2011 11.68 12.03 11.59 11.94 31,496,734 +0.18(+1.51%)
Aug 29, 2011 11.47 11.84 11.47 11.76 30,054,200 +0.40(+3.50%)
Aug 26, 2011 10.90 11.37 10.67 11.36 32,490,700 +0.44(+3.99%)
Aug 25, 2011 11.23 11.37 10.89 10.93 28,460,522 -0.28(-2.48%)
Aug 24, 2011 11.16 11.44 11.02 11.21 26,313,200 +0.05(+0.45%)
Aug 23, 2011 10.62 11.17 10.48 11.16 29,089,568 +0.60(+5.70%)
Aug 22, 2011 10.72 10.80 10.46 10.55 26,232,414 +0.08(+0.74%)
Aug 19, 2011 10.60 11.01 10.36 10.48 43,499,864 -0.30(-2.79%)
Aug 18, 2011 11.32 11.47 10.64 10.78 43,147,592 -0.89(-7.64%)
Aug 17, 2011 11.75 11.95 11.49 11.67 22,814,200 -0.04(-0.36%)
Aug 16, 2011 11.79 11.89 11.52 11.71 22,798,110 -0.20(-1.72%)
Aug 15, 2011 11.82 11.94 11.67 11.92 19,827,110 +0.14(+1.18%)
Aug 12, 2011 11.71 11.83 11.52 11.78 31,694,758 +0.13(+1.09%)
Aug 11, 2011 11.28 11.80 11.19 11.65 39,400,776 +0.41(+3.60%)
Aug 10, 2011 11.33 11.71 11.11 11.24 58,461,208 -0.39(-3.35%)
Aug 09, 2011 11.19 11.64 10.52 11.63 81,854,216 +1.24(+11.91%)
Aug 08, 2011 10.93 11.09 10.39 10.40 57,911,236 -0.91(-8.02%)
Aug 05, 2011 11.71 11.74 11.00 11.30 66,328,580 -0.29(-2.46%)
Aug 04, 2011 12.21 12.27 11.58 11.59 63,259,600 -0.85(-6.85%)
Aug 03, 2011 12.25 12.56 11.90 12.44 45,157,912 +0.19(+1.58%)
Aug 02, 2011 12.63 12.69 12.24 12.25 38,746,100 -0.49(-3.83%)
Aug 01, 2011 12.78 12.87 12.46 12.74 31,214,262 +0.10(+0.81%)
Jul 29, 2011 12.78 12.91 12.62 12.63 27,595,856 -0.23(-1.80%)
Jul 28, 2011 12.82 13.03 12.75 12.86 19,569,102 -0.00(-0.03%)
Jul 27, 2011 13.18 13.19 12.85 12.87 30,683,330 -0.41(-3.08%)
Jul 26, 2011 13.09 13.30 13.05 13.28 31,777,760 +0.24(+1.83%)
Jul 25, 2011 12.71 13.11 12.67 13.04 26,835,370 +0.12(+0.90%)
Jul 22, 2011 12.88 12.98 12.78 12.92 25,636,290 +0.03(+0.19%)
Jul 21, 2011 13.02 13.50 12.86 12.90 68,869,472 +0.10(+0.80%)
Jul 20, 2011 13.12 13.18 12.72 12.79 59,383,180 -0.23(-1.75%)
Jul 19, 2011 12.76 13.14 12.64 13.02 46,959,444 +0.41(+3.26%)
Jul 18, 2011 12.66 12.82 12.48 12.61 26,847,192 -0.04(-0.35%)
Jul 15, 2011 12.54 12.74 12.47 12.66 41,448,400 +0.24(+1.93%)
Jul 14, 2011 12.47 12.65 12.31 12.42 28,362,090 -0.07(-0.59%)
Jul 13, 2011 12.50 12.65 12.36 12.49 30,279,756 +0.05(+0.37%)
Jul 12, 2011 12.83 12.92 12.39 12.44 36,363,548 -0.25(-1.97%)
Jul 11, 2011 12.77 13.14 12.62 12.69 40,456,972 -0.20(-1.53%)
Jul 08, 2011 12.71 12.90 12.67 12.89 21,728,698 +0.03(+0.27%)
Jul 07, 2011 12.77 12.96 12.74 12.86 28,877,594 +0.16(+1.25%)
Jul 06, 2011 12.59 12.77 12.48 12.70 25,604,188 +0.11(+0.86%)
Jul 05, 2011 12.63 12.68 12.49 12.59 23,917,356 -0.04(-0.31%)
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.