Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.43 12.56 12.40 12.46 25,840,016 +0.08(+0.63%)
Aug 30, 2011 12.27 12.47 12.20 12.38 30,870,628 +0.11(+0.90%)
Aug 29, 2011 12.17 12.28 12.15 12.27 20,088,208 +0.22(+1.83%)
Aug 26, 2011 11.90 12.09 11.74 12.05 28,410,526 +0.13(+1.11%)
Aug 25, 2011 12.17 12.17 11.87 11.92 27,398,436 -0.21(-1.74%)
Aug 24, 2011 12.06 12.17 12.03 12.13 19,889,712 +0.02(+0.15%)
Aug 23, 2011 11.91 12.12 11.85 12.11 30,555,754 +0.26(+2.20%)
Aug 22, 2011 12.02 12.03 11.77 11.85 24,785,310 +0.07(+0.58%)
Aug 19, 2011 11.67 12.03 11.67 11.78 39,799,456 +0.00(+0.04%)
Aug 18, 2011 11.70 11.88 11.60 11.78 42,537,896 -0.14(-1.15%)
Aug 17, 2011 11.83 11.99 11.82 11.92 28,609,868 +0.15(+1.25%)
Aug 16, 2011 11.73 11.81 11.64 11.77 24,409,766 -0.01(-0.08%)
Aug 15, 2011 11.66 11.80 11.58 11.78 26,832,922 +0.23(+1.98%)
Aug 12, 2011 11.66 11.66 11.48 11.55 30,790,292 +0.11(+0.96%)
Aug 11, 2011 11.18 11.55 11.11 11.44 50,188,948 +0.28(+2.46%)
Aug 10, 2011 11.41 11.44 11.12 11.16 85,163,008 -0.38(-3.26%)
Aug 09, 2011 11.45 11.55 10.63 11.54 103,958,904 +0.29(+2.61%)
Aug 08, 2011 11.45 11.65 11.20 11.25 88,196,904 -0.62(-5.21%)
Aug 05, 2011 11.68 11.94 11.66 11.87 60,240,676 +0.18(+1.57%)
Aug 04, 2011 11.99 12.15 11.67 11.68 56,152,636 -0.40(-3.30%)
Aug 03, 2011 11.97 12.11 11.87 12.08 39,645,812 +0.08(+0.69%)
Aug 02, 2011 11.92 12.12 11.84 12.00 30,129,958 +0.01(+0.12%)
Aug 01, 2011 12.16 12.18 11.84 11.99 32,862,044 -0.07(-0.57%)
Jul 29, 2011 12.00 12.19 11.97 12.05 30,812,570 +0.03(+0.27%)
Jul 28, 2011 11.94 12.12 11.94 12.02 21,034,894 +0.05(+0.46%)
Jul 27, 2011 11.93 12.04 11.93 11.97 25,152,838 -0.02(-0.19%)
Jul 26, 2011 11.99 12.03 11.94 11.99 17,706,438 -0.04(-0.31%)
Jul 25, 2011 11.96 12.05 11.93 12.03 25,887,450 -0.05(-0.46%)
Jul 22, 2011 12.14 12.16 12.03 12.08 25,132,496 -0.11(-0.86%)
Jul 21, 2011 12.14 12.21 12.03 12.19 25,180,142 +0.10(+0.83%)
Jul 20, 2011 12.34 12.34 11.92 12.09 42,970,588 -0.30(-2.41%)
Jul 19, 2011 12.23 12.40 12.22 12.38 23,074,884 +0.19(+1.58%)
Jul 18, 2011 12.20 12.23 12.12 12.19 15,276,544 -0.04(-0.34%)
Jul 15, 2011 12.31 12.31 12.13 12.23 21,342,226 -0.07(-0.60%)
Jul 14, 2011 12.33 12.38 12.27 12.31 18,358,648 -0.00(-0.04%)
Jul 13, 2011 12.42 12.42 12.27 12.31 15,778,930 -0.02(-0.15%)
Jul 12, 2011 12.31 12.41 12.26 12.33 24,008,236 -0.01(-0.11%)
Jul 11, 2011 12.37 12.39 12.28 12.34 25,819,232 +0.02(+0.15%)
Jul 08, 2011 12.31 12.34 12.26 12.32 22,530,352 -0.05(-0.41%)
Jul 07, 2011 12.37 12.42 12.31 12.37 20,150,490 +0.08(+0.67%)
Jul 06, 2011 12.17 12.36 12.17 12.29 21,349,426 +0.10(+0.83%)
Jul 05, 2011 12.14 12.33 12.10 12.19 25,843,136 +0.03(+0.26%)
Jul 01, 2011 12.08 12.17 12.01 12.16 24,450,254 +0.05(+0.45%)
Jun 30, 2011 11.97 12.12 11.93 12.10 27,543,928 +0.14(+1.19%)
Jun 29, 2011 12.09 12.16 11.93 11.96 44,066,320 -0.12(-0.99%)
Jun 28, 2011 12.11 12.15 11.88 12.08 46,865,688 -0.19(-1.53%)
Jun 27, 2011 12.27 12.30 12.22 12.27 20,212,226 -0.01(-0.07%)
Jun 24, 2011 12.28 12.30 12.21 12.28 26,487,040 -0.03(-0.22%)
Jun 23, 2011 12.28 12.32 12.16 12.31 29,431,974 -0.15(-1.21%)
Jun 22, 2011 12.40 12.49 12.37 12.46 28,704,254 -0.06(-0.48%)
Jun 21, 2011 12.54 12.65 12.46 12.52 26,434,238 -0.00(-0.04%)
Jun 20, 2011 12.52 12.56 12.50 12.52 36,657,952 +0.11(+0.89%)
Jun 17, 2011 12.43 12.49 12.40 12.41 26,550,966 +0.07(+0.56%)
Jun 16, 2011 12.12 12.39 12.10 12.34 26,054,420 +0.15(+1.20%)
Jun 15, 2011 12.51 12.51 12.15 12.20 34,035,308 -0.35(-2.78%)
Jun 14, 2011 12.40 12.62 12.40 12.54 25,023,008 +0.20(+1.63%)
Jun 13, 2011 12.16 12.43 12.14 12.34 24,369,206 +0.14(+1.13%)
Jun 10, 2011 12.43 12.46 12.20 12.21 25,435,556 -0.20(-1.64%)
Jun 09, 2011 12.31 12.49 12.29 12.41 21,877,896 +0.08(+0.62%)
Jun 08, 2011 12.21 12.36 12.17 12.33 21,275,714 +0.09(+0.70%)
Jun 07, 2011 12.39 12.40 12.25 12.25 19,579,310 -0.07(-0.55%)
Jun 06, 2011 12.48 12.48 12.31 12.31 21,820,974 -0.16(-1.27%)
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.