Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.66 13.83 13.56 13.70 3,494,590 +0.07(+0.52%)
Aug 30, 2011 13.62 13.76 13.45 13.63 4,183,892 -0.08(-0.57%)
Aug 29, 2011 13.34 13.75 13.30 13.71 5,082,196 +0.51(+3.85%)
Aug 26, 2011 13.16 13.37 12.91 13.20 5,139,554 -0.04(-0.30%)
Aug 25, 2011 13.60 13.73 13.21 13.24 6,242,521 -0.37(-2.70%)
Aug 24, 2011 13.37 13.66 13.35 13.61 5,349,652 +0.17(+1.28%)
Aug 23, 2011 13.17 13.48 13.15 13.44 5,631,544 +0.41(+3.19%)
Aug 22, 2011 13.30 13.30 12.93 13.02 4,019,657 +0.01(+0.06%)
Aug 19, 2011 13.02 13.40 12.99 13.01 5,020,844 -0.16(-1.25%)
Aug 18, 2011 13.41 13.57 13.06 13.18 5,319,962 -0.56(-4.10%)
Aug 17, 2011 13.79 13.93 13.62 13.74 3,147,963 +0.03(+0.23%)
Aug 16, 2011 13.70 13.84 13.55 13.71 3,563,344 -0.10(-0.74%)
Aug 15, 2011 13.61 13.82 13.51 13.81 3,538,566 +0.38(+2.86%)
Aug 12, 2011 13.27 13.56 13.19 13.43 4,196,325 +0.16(+1.18%)
Aug 11, 2011 13.05 13.42 12.91 13.27 8,658,383 +0.34(+2.60%)
Aug 10, 2011 12.84 13.17 12.72 12.94 13,497,768 -0.15(-1.14%)
Aug 09, 2011 12.66 13.12 12.47 13.09 12,883,509 +0.81(+6.63%)
Aug 08, 2011 12.66 13.16 12.20 12.27 12,558,379 -0.49(-3.86%)
Aug 05, 2011 12.94 13.02 12.27 12.76 10,842,346 +0.05(+0.37%)
Aug 04, 2011 13.40 13.45 12.71 12.72 6,979,827 -0.83(-6.12%)
Aug 03, 2011 13.37 13.57 13.23 13.55 3,879,822 +0.14(+1.05%)
Aug 02, 2011 13.56 13.63 13.38 13.41 5,562,308 -0.28(-2.06%)
Aug 01, 2011 13.87 13.91 13.54 13.69 4,191,548 -0.05(-0.40%)
Jul 29, 2011 13.59 13.95 13.52 13.74 5,676,873 +0.04(+0.29%)
Jul 28, 2011 13.80 13.91 13.70 13.70 3,750,024 -0.08(-0.57%)
Jul 27, 2011 14.13 14.14 13.74 13.78 6,623,517 -0.42(-2.98%)
Jul 26, 2011 14.09 14.28 14.03 14.20 3,801,630 +0.11(+0.78%)
Jul 25, 2011 14.23 14.28 14.09 14.09 4,562,853 -0.19(-1.31%)
Jul 22, 2011 14.32 14.36 14.28 14.28 4,178,639 -0.33(-2.25%)
Jul 21, 2011 14.42 14.63 14.31 14.61 4,158,707 +0.29(+2.02%)
Jul 20, 2011 14.42 14.42 14.24 14.32 2,869,806 -0.05(-0.38%)
Jul 19, 2011 14.31 14.42 14.20 14.38 4,157,512 +0.16(+1.16%)
Jul 18, 2011 14.38 14.42 14.09 14.21 4,518,937 -0.21(-1.46%)
Jul 15, 2011 14.45 14.49 14.29 14.42 3,823,947 -0.02(-0.16%)
Jul 14, 2011 14.60 14.74 14.42 14.45 3,052,849 -0.09(-0.59%)
Jul 13, 2011 14.62 14.66 14.49 14.53 3,578,192 -0.05(-0.32%)
Jul 12, 2011 14.35 14.70 14.35 14.58 3,543,253 +0.16(+1.14%)
Jul 11, 2011 14.50 14.56 14.32 14.42 4,906,593 -0.18(-1.23%)
Jul 08, 2011 14.81 14.85 14.53 14.60 7,901,728 -0.30(-2.00%)
Jul 07, 2011 15.15 15.21 14.89 14.89 7,216,820 -0.16(-1.09%)
Jul 06, 2011 15.07 15.23 14.93 15.06 4,588,643 +0.00(+0.00%)
Jul 05, 2011 15.30 15.32 15.01 15.06 5,848,330 -0.23(-1.49%)
Jul 01, 2011 15.26 15.42 15.17 15.28 6,685,356 +0.09(+0.57%)
Jun 30, 2011 15.20 15.36 15.12 15.20 8,853,651 +0.06(+0.41%)
Jun 29, 2011 15.03 15.22 14.86 15.14 9,473,229 +0.14(+0.94%)
Jun 28, 2011 14.81 14.99 14.69 14.99 8,659,627 +0.16(+1.11%)
Jun 27, 2011 14.79 14.89 14.77 14.83 6,489,234 +0.04(+0.27%)
Jun 24, 2011 14.56 14.90 14.56 14.79 8,539,581 +0.13(+0.85%)
Jun 23, 2011 14.20 14.68 14.11 14.67 16,707,651 +0.35(+2.46%)
Jun 22, 2011 14.39 14.49 14.31 14.31 4,095,792 -0.10(-0.71%)
Jun 21, 2011 14.41 14.48 14.28 14.42 6,814,332 +0.11(+0.77%)
Jun 20, 2011 14.30 14.32 14.26 14.31 3,487,109 +0.08(+0.55%)
Jun 17, 2011 14.22 14.38 14.12 14.23 6,381,043 +0.08(+0.55%)
Jun 16, 2011 13.91 14.20 13.82 14.15 5,924,637 +0.38(+2.79%)
Jun 15, 2011 14.06 14.06 13.71 13.77 5,531,482 -0.40(-2.82%)
Jun 14, 2011 13.94 14.20 13.89 14.17 7,391,694 +0.37(+2.67%)
Jun 13, 2011 13.45 13.90 13.37 13.80 6,315,225 +0.40(+2.98%)
Jun 10, 2011 13.63 13.73 13.38 13.40 5,478,585 -0.27(-2.00%)
Jun 09, 2011 13.77 13.81 13.60 13.67 6,589,782 -0.12(-0.85%)
Jun 08, 2011 13.59 13.80 13.56 13.79 6,748,113 +0.15(+1.09%)
Jun 07, 2011 13.77 13.79 13.63 13.64 5,112,624 -0.08(-0.57%)
Jun 06, 2011 13.85 13.93 13.72 13.72 4,691,433 -0.18(-1.30%)
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.