Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.97 11.10 10.84 11.00 18,588 +0.08(+0.73%)
Sep 29, 2011 11.00 11.10 10.81 10.92 3,697 +0.04(+0.37%)
Sep 28, 2011 9.610 11.31 9.610 10.88 33,077 +1.23(+12.75%)
Sep 27, 2011 9.241 9.682 9.190 9.650 6,339 +0.45(+4.89%)
Sep 26, 2011 9.880 9.880 9.200 9.200 2,099 -0.50(-5.15%)
Sep 23, 2011 9.580 9.960 9.500 9.700 7,880 -0.28(-2.81%)
Sep 22, 2011 10.00 10.02 9.600 9.980 7,732 -0.07(-0.70%)
Sep 21, 2011 10.05 10.05 10.05 10.05 494 +0.05(+0.50%)
Sep 20, 2011 10.82 10.82 10.00 10.00 5,057 -0.25(-2.44%)
Sep 19, 2011 10.25 10.46 10.02 10.25 4,350 -0.34(-3.21%)
Sep 16, 2011 10.25 10.59 10.25 10.59 25,361 +0.34(+3.32%)
Sep 15, 2011 10.92 10.92 10.02 10.25 418 +0.03(+0.29%)
Sep 14, 2011 10.05 10.22 10.00 10.22 2,876 +0.17(+1.69%)
Sep 13, 2011 10.05 10.10 10.01 10.05 1,615 +0.03(+0.30%)
Sep 12, 2011 10.13 10.20 10.01 10.02 6,174 -0.17(-1.67%)
Sep 09, 2011 10.32 10.51 9.770 10.19 5,068 -0.04(-0.39%)
Sep 08, 2011 10.41 10.41 10.22 10.23 1,200 -0.20(-1.87%)
Sep 07, 2011 10.55 10.60 10.43 10.43 6,413 -0.07(-0.71%)
Sep 06, 2011 10.25 10.55 10.25 10.50 6,987 +0.00(+0.00%)
Sep 02, 2011 10.15 11.08 10.15 10.50 515 +0.17(+1.65%)
Sep 01, 2011 10.40 10.40 10.33 10.33 200 -0.04(-0.43%)
Aug 31, 2011 10.25 10.38 10.10 10.38 1,299 -0.12(-1.19%)
Aug 30, 2011 10.31 10.50 10.31 10.50 1,457 -0.18(-1.70%)
Aug 29, 2011 11.13 11.17 10.55 10.68 3,411 -0.27(-2.45%)
Aug 26, 2011 10.70 11.18 10.70 10.95 1,115 +0.25(+2.34%)
Aug 25, 2011 10.64 11.00 10.64 10.70 1,050 +0.21(+2.00%)
Aug 24, 2011 10.36 10.78 10.36 10.49 4,849 -0.04(-0.38%)
Aug 23, 2011 9.972 10.89 9.972 10.53 5,074 -0.08(-0.75%)
Aug 22, 2011 10.90 11.17 10.40 10.61 3,428 -0.21(-1.94%)
Aug 19, 2011 10.80 11.19 10.54 10.82 5,252 -0.37(-3.31%)
Aug 18, 2011 9.960 11.20 9.960 11.19 26,073 +0.89(+8.64%)
Aug 17, 2011 10.09 10.64 9.990 10.30 4,866 +0.09(+0.88%)
Aug 16, 2011 10.50 10.52 10.20 10.21 3,914 -0.44(-4.13%)
Aug 15, 2011 10.91 10.91 10.49 10.65 8,334 +0.11(+1.04%)
Aug 12, 2011 10.64 11.40 10.29 10.54 15,449 -0.15(-1.40%)
Aug 11, 2011 10.25 11.09 10.22 10.69 15,559 +0.33(+3.23%)
Aug 10, 2011 10.15 10.36 9.661 10.36 2,212 +0.23(+2.23%)
Aug 09, 2011 10.70 10.77 9.580 10.13 4,302 +0.62(+6.52%)
Aug 08, 2011 10.16 10.16 9.500 9.510 8,578 -0.89(-8.56%)
Aug 05, 2011 11.12 11.21 9.710 10.40 15,845 -0.73(-6.56%)
Aug 04, 2011 11.05 11.16 11.00 11.13 12,733 -0.07(-0.62%)
Aug 03, 2011 11.58 11.58 11.05 11.20 7,985 -0.45(-3.86%)
Aug 02, 2011 11.50 11.70 11.47 11.65 8,624 +0.15(+1.30%)
Aug 01, 2011 11.50 12.10 11.50 11.50 2,557 -0.05(-0.43%)
Jul 29, 2011 11.56 11.77 11.50 11.55 3,810 -0.24(-2.04%)
Jul 28, 2011 11.79 11.79 11.73 11.79 904 -0.02(-0.17%)
Jul 27, 2011 11.70 12.40 11.70 11.81 7,710 -0.42(-3.43%)
Jul 26, 2011 12.00 12.23 11.75 12.23 19,213 +0.23(+1.92%)
Jul 25, 2011 11.99 12.11 11.75 12.00 7,350 -0.07(-0.62%)
Jul 22, 2011 12.02 12.89 11.80 12.07 41,681 -0.86(-6.61%)
Jul 21, 2011 13.08 13.08 12.80 12.93 2,531 -0.01(-0.08%)
Jul 20, 2011 13.09 13.09 12.86 12.94 1,927 +0.08(+0.62%)
Jul 19, 2011 13.01 13.15 12.37 12.86 5,120 -0.14(-1.08%)
Jul 18, 2011 13.20 13.20 12.90 13.00 1,958 -0.19(-1.44%)
Jul 15, 2011 13.13 13.39 13.09 13.19 4,526 +0.07(+0.53%)
Jul 14, 2011 13.21 13.21 12.96 13.12 1,400 -0.03(-0.24%)
Jul 13, 2011 13.37 13.39 13.07 13.15 4,589 -0.21(-1.56%)
Jul 12, 2011 13.32 13.36 13.23 13.36 954 +0.12(+0.91%)
Jul 11, 2011 13.34 13.34 13.00 13.24 2,200 -0.24(-1.78%)
Jul 08, 2011 13.62 13.74 13.38 13.48 2,781 -0.19(-1.39%)
Jul 07, 2011 13.65 13.72 13.65 13.67 500 +0.20(+1.48%)
Jul 06, 2011 13.59 13.80 13.38 13.47 2,870 -0.18(-1.32%)
Jul 05, 2011 13.56 13.75 13.50 13.65 2,608 +0.19(+1.41%)
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.