Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.35 12.15 11.29 12.06 11,553,892 +0.83(+7.38%)
Aug 30, 2011 11.03 11.40 10.81 11.24 6,118,703 +0.09(+0.79%)
Aug 29, 2011 10.81 11.16 10.74 11.15 5,998,951 +0.59(+5.55%)
Aug 26, 2011 10.30 10.72 10.05 10.56 5,476,267 +0.16(+1.50%)
Aug 25, 2011 11.02 11.15 10.26 10.41 7,177,952 -0.21(-2.02%)
Aug 24, 2011 10.20 10.69 10.17 10.62 5,996,728 +0.36(+3.52%)
Aug 23, 2011 9.898 10.26 9.664 10.26 9,298,303 +0.40(+4.06%)
Aug 22, 2011 10.45 10.63 9.800 9.859 7,599,400 -0.30(-2.98%)
Aug 19, 2011 10.40 10.91 10.14 10.16 6,675,807 -0.44(-4.14%)
Aug 18, 2011 11.04 11.05 10.51 10.60 6,879,112 -0.85(-7.42%)
Aug 17, 2011 11.47 11.61 11.33 11.45 4,371,470 +0.03(+0.30%)
Aug 16, 2011 11.32 11.63 11.23 11.42 5,096,144 -0.07(-0.64%)
Aug 15, 2011 11.23 11.61 11.10 11.49 6,646,057 +0.37(+3.34%)
Aug 12, 2011 11.61 11.71 10.95 11.12 8,846,434 -0.29(-2.57%)
Aug 11, 2011 10.74 11.63 10.58 11.41 11,233,807 +1.01(+9.66%)
Aug 10, 2011 11.21 11.21 10.38 10.41 16,139,921 -1.12(-9.74%)
Aug 09, 2011 11.14 11.53 10.46 11.53 15,015,854 +0.86(+8.05%)
Aug 08, 2011 11.67 11.88 10.23 10.67 18,017,730 -1.62(-13.19%)
Aug 05, 2011 13.11 13.42 11.82 12.29 15,751,732 -0.55(-4.26%)
Aug 04, 2011 14.27 14.32 12.83 12.84 13,075,032 -1.65(-11.39%)
Aug 03, 2011 14.23 14.52 13.75 14.49 10,218,008 +0.29(+2.06%)
Aug 02, 2011 14.95 15.09 14.18 14.19 10,786,163 -0.90(-5.95%)
Aug 01, 2011 15.60 15.81 14.92 15.09 9,698,549 -0.41(-2.64%)
Jul 29, 2011 15.08 15.77 15.00 15.50 9,130,648 +0.18(+1.15%)
Jul 28, 2011 15.19 15.61 15.19 15.33 7,008,557 +0.20(+1.32%)
Jul 27, 2011 15.72 15.86 15.09 15.13 13,902,491 -0.73(-4.59%)
Jul 26, 2011 16.10 16.13 15.74 15.85 8,071,619 -0.27(-1.69%)
Jul 25, 2011 15.88 16.26 15.40 16.13 16,139,765 +0.86(+5.63%)
Jul 22, 2011 15.02 15.42 14.75 15.27 11,168,923 +0.20(+1.30%)
Jul 21, 2011 14.40 15.07 14.40 15.07 16,539,142 +0.70(+4.89%)
Jul 20, 2011 14.38 14.87 14.22 14.37 33,427,798 +1.73(+13.67%)
Jul 19, 2011 12.18 12.70 12.13 12.64 10,392,665 +0.46(+3.77%)
Jul 18, 2011 12.49 12.64 12.06 12.18 4,732,308 -0.42(-3.33%)
Jul 15, 2011 12.70 12.81 12.46 12.60 2,884,445 -0.05(-0.39%)
Jul 14, 2011 12.93 13.06 12.63 12.65 2,504,061 -0.22(-1.74%)
Jul 13, 2011 12.98 13.22 12.84 12.88 4,040,666 -0.06(-0.45%)
Jul 12, 2011 12.74 13.06 12.74 12.93 4,410,434 +0.18(+1.38%)
Jul 11, 2011 13.29 13.35 12.67 12.76 7,726,524 -0.71(-5.29%)
Jul 08, 2011 13.62 13.63 13.39 13.47 3,282,915 -0.35(-2.54%)
Jul 07, 2011 13.78 13.90 13.68 13.82 2,727,851 +0.20(+1.43%)
Jul 06, 2011 13.70 13.86 13.56 13.63 3,621,686 -0.28(-2.04%)
Jul 05, 2011 14.08 14.10 13.89 13.91 2,963,928 -0.20(-1.38%)
Jul 01, 2011 13.52 14.18 13.41 14.11 4,330,521 +0.63(+4.71%)
Jun 30, 2011 13.50 13.61 13.38 13.47 3,782,828 -0.02(-0.14%)
Jun 29, 2011 13.45 13.65 13.37 13.49 4,142,416 +0.10(+0.73%)
Jun 28, 2011 13.17 13.43 13.02 13.39 4,978,653 +0.32(+2.46%)
Jun 27, 2011 13.11 13.22 12.91 13.07 3,952,407 +0.01(+0.08%)
Jun 24, 2011 13.36 13.36 12.98 13.06 4,849,929 -0.17(-1.26%)
Jun 23, 2011 13.20 13.30 12.91 13.23 4,740,838 -0.15(-1.09%)
Jun 22, 2011 13.56 13.73 13.36 13.37 2,842,131 -0.29(-2.14%)
Jun 21, 2011 13.52 13.76 13.44 13.67 3,626,199 +0.21(+1.60%)
Jun 20, 2011 13.41 13.55 13.28 13.45 3,537,041 +0.06(+0.44%)
Jun 17, 2011 13.50 13.56 13.26 13.39 6,056,585 +0.13(+0.96%)
Jun 16, 2011 13.20 13.45 13.05 13.27 5,067,375 +0.06(+0.44%)
Jun 15, 2011 13.58 13.58 13.13 13.21 3,510,520 -0.52(-3.77%)
Jun 14, 2011 13.49 13.90 13.33 13.72 4,204,113 +0.45(+3.38%)
Jun 13, 2011 13.37 13.43 13.04 13.28 5,921,514 -0.06(-0.44%)
Jun 10, 2011 13.81 13.81 13.23 13.33 7,351,631 -0.56(-4.01%)
Jun 09, 2011 13.75 13.94 13.61 13.89 4,545,460 +0.20(+1.50%)
Jun 08, 2011 13.66 13.76 13.58 13.69 4,992,867 +0.01(+0.07%)
Jun 07, 2011 13.80 13.84 13.65 13.68 2,852,559 -0.01(-0.07%)
Jun 06, 2011 14.06 14.24 13.63 13.69 4,790,098 -0.46(-3.24%)
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.