Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.22 11.38 10.95 10.98 13,834,167 -0.36(-3.16%)
Sep 29, 2011 11.67 11.67 11.03 11.34 9,832,712 -0.03(-0.24%)
Sep 28, 2011 11.73 11.79 11.34 11.37 10,919,854 -0.28(-2.44%)
Sep 27, 2011 11.81 11.92 11.59 11.65 12,260,261 +0.01(+0.12%)
Sep 26, 2011 11.14 11.67 11.14 11.64 12,450,540 +0.61(+5.52%)
Sep 23, 2011 10.77 11.14 10.73 11.03 9,912,845 +0.21(+1.94%)
Sep 22, 2011 10.64 10.95 10.58 10.82 14,451,733 -0.13(-1.17%)
Sep 21, 2011 11.28 11.36 10.94 10.95 9,159,413 -0.36(-3.17%)
Sep 20, 2011 11.55 11.59 11.30 11.31 8,585,444 -0.21(-1.82%)
Sep 19, 2011 11.34 11.58 11.21 11.52 7,320,717 -0.01(-0.06%)
Sep 16, 2011 11.69 11.84 11.53 11.53 22,024,388 -0.09(-0.81%)
Sep 15, 2011 11.42 11.65 11.36 11.62 8,023,433 +0.32(+2.81%)
Sep 14, 2011 11.18 11.44 10.94 11.30 10,047,393 +0.23(+2.08%)
Sep 13, 2011 11.02 11.27 10.95 11.07 11,253,938 +0.12(+1.05%)
Sep 12, 2011 10.67 10.96 10.65 10.96 11,769,008 +0.14(+1.25%)
Sep 09, 2011 10.71 10.96 10.71 10.82 13,940,305 -0.01(-0.06%)
Sep 08, 2011 10.97 11.03 10.79 10.83 14,440,432 -0.18(-1.66%)
Sep 07, 2011 10.75 11.09 10.69 11.01 8,931,114 +0.40(+3.76%)
Sep 06, 2011 10.20 10.69 10.20 10.61 17,350,336 +0.06(+0.58%)
Sep 02, 2011 10.68 10.77 10.50 10.55 8,549,112 -0.29(-2.68%)
Sep 01, 2011 10.79 11.03 10.78 10.84 17,958,334 -0.33(-2.97%)
Aug 31, 2011 11.38 11.54 11.11 11.17 10,864,294 -0.14(-1.20%)
Aug 30, 2011 11.27 11.38 11.10 11.31 6,695,698 -0.01(-0.12%)
Aug 29, 2011 11.20 11.32 11.12 11.32 6,424,414 +0.31(+2.83%)
Aug 26, 2011 10.77 11.13 10.65 11.01 10,174,807 +0.18(+1.62%)
Aug 25, 2011 11.11 11.21 10.79 10.84 11,001,958 -0.24(-2.20%)
Aug 24, 2011 11.10 11.21 10.92 11.08 9,482,519 -0.05(-0.49%)
Aug 23, 2011 10.92 11.16 10.78 11.13 10,322,728 +0.25(+2.30%)
Aug 22, 2011 10.86 11.04 10.77 10.88 12,297,041 +0.27(+2.55%)
Aug 19, 2011 10.94 11.11 10.58 10.61 22,719,062 +0.11(+1.09%)
Aug 18, 2011 10.77 10.86 10.41 10.50 17,977,624 -0.61(-5.48%)
Aug 17, 2011 11.33 11.39 10.98 11.11 9,645,609 -0.01(-0.12%)
Aug 16, 2011 10.90 11.17 10.82 11.12 13,268,628 +0.01(+0.06%)
Aug 15, 2011 11.25 11.31 10.94 11.11 15,851,088 -0.04(-0.36%)
Aug 12, 2011 11.09 11.31 10.85 11.15 14,351,883 +0.13(+1.17%)
Aug 11, 2011 10.40 11.22 10.32 11.02 21,628,612 +0.52(+4.96%)
Aug 10, 2011 10.61 10.93 10.48 10.50 21,464,194 -0.53(-4.84%)
Aug 09, 2011 11.07 11.04 10.38 11.04 28,638,876 +0.48(+4.55%)
Aug 08, 2011 11.07 11.22 10.48 10.56 32,265,402 -0.77(-6.81%)
Aug 05, 2011 11.42 11.49 11.06 11.33 34,049,264 -0.16(-1.35%)
Aug 04, 2011 12.28 12.53 11.35 11.48 41,480,592 -1.51(-11.61%)
Aug 03, 2011 12.69 13.02 12.48 12.99 14,767,823 +0.29(+2.29%)
Aug 02, 2011 12.96 13.13 12.66 12.70 11,454,680 -0.37(-2.85%)
Aug 01, 2011 13.16 13.20 12.84 13.07 11,085,491 +0.03(+0.21%)
Jul 29, 2011 13.07 13.23 13.01 13.05 14,173,004 -0.16(-1.18%)
Jul 28, 2011 13.31 13.53 13.19 13.20 13,717,355 +0.38(+2.95%)
Jul 27, 2011 13.18 13.24 12.81 12.82 8,280,812 -0.42(-3.17%)
Jul 26, 2011 13.18 13.26 13.04 13.24 8,592,029 +0.05(+0.36%)
Jul 25, 2011 13.13 13.30 13.11 13.20 6,194,035 -0.10(-0.76%)
Jul 22, 2011 13.17 13.41 13.17 13.30 8,145,156 +0.14(+1.03%)
Jul 21, 2011 13.09 13.26 13.08 13.16 8,239,167 +0.16(+1.20%)
Jul 20, 2011 13.05 13.14 12.91 13.01 9,202,290 -0.03(-0.21%)
Jul 19, 2011 12.83 13.07 12.82 13.03 8,480,974 +0.29(+2.28%)
Jul 18, 2011 12.77 12.91 12.71 12.74 7,942,530 -0.05(-0.37%)
Jul 15, 2011 12.75 12.87 12.65 12.79 7,436,981 +0.07(+0.53%)
Jul 14, 2011 12.72 12.88 12.57 12.72 9,570,518 +0.06(+0.48%)
Jul 13, 2011 12.76 12.82 12.64 12.66 7,453,999 -0.02(-0.16%)
Jul 12, 2011 12.55 12.82 12.51 12.68 8,758,390 +0.07(+0.59%)
Jul 11, 2011 12.65 12.88 12.55 12.61 7,054,903 -0.23(-1.79%)
Jul 08, 2011 12.88 12.93 12.79 12.84 11,362,760 -0.20(-1.56%)
Jul 07, 2011 12.76 13.10 12.73 13.04 20,230,454 +0.64(+5.18%)
Jul 06, 2011 12.24 12.43 12.05 12.40 14,028,969 +0.11(+0.88%)
Jul 05, 2011 12.40 12.51 12.27 12.29 8,984,630 -0.07(-0.60%)
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.