Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.58 10.75 10.52 10.53 76,067,472 -0.18(-1.67%)
Sep 29, 2011 10.60 10.79 10.53 10.71 94,690,520 +0.25(+2.39%)
Sep 28, 2011 10.58 10.70 10.45 10.46 55,301,564 -0.11(-1.07%)
Sep 27, 2011 10.73 10.78 10.52 10.57 74,690,552 -0.01(-0.11%)
Sep 26, 2011 10.36 10.60 10.31 10.58 65,215,388 +0.19(+1.83%)
Sep 23, 2011 10.37 10.54 10.33 10.39 83,855,704 -0.02(-0.23%)
Sep 22, 2011 10.47 10.55 10.30 10.42 104,543,528 -0.21(-1.96%)
Sep 21, 2011 10.78 10.88 10.61 10.63 90,103,320 -0.24(-2.19%)
Sep 20, 2011 10.82 10.94 10.70 10.86 87,445,664 +0.11(+1.00%)
Sep 19, 2011 10.71 10.80 10.61 10.76 77,796,224 -0.05(-0.50%)
Sep 16, 2011 11.08 11.10 10.81 10.81 128,765,168 -0.20(-1.84%)
Sep 15, 2011 11.01 11.03 10.87 11.01 74,457,368 +0.05(+0.43%)
Sep 14, 2011 10.82 11.08 10.73 10.97 80,924,160 +0.05(+0.44%)
Sep 13, 2011 10.89 10.96 10.79 10.92 53,761,936 +0.05(+0.47%)
Sep 12, 2011 10.64 10.89 10.64 10.87 88,248,328 -0.02(-0.19%)
Sep 09, 2011 11.07 11.09 10.80 10.89 95,474,048 -0.32(-2.87%)
Sep 08, 2011 11.25 11.39 11.16 11.21 62,768,268 -0.11(-1.00%)
Sep 07, 2011 11.31 11.33 11.20 11.32 81,011,048 +0.21(+1.93%)
Sep 06, 2011 10.86 11.15 10.78 11.11 81,813,512 +0.11(+1.03%)
Sep 02, 2011 11.09 11.28 10.98 11.00 58,857,088 -0.27(-2.38%)
Sep 01, 2011 11.26 11.40 11.23 11.26 66,675,188 -0.04(-0.37%)
Aug 31, 2011 11.31 11.39 11.18 11.31 74,424,576 +0.06(+0.53%)
Aug 30, 2011 11.19 11.31 11.04 11.25 74,091,872 +0.00(+0.00%)
Aug 29, 2011 11.17 11.29 11.09 11.25 78,658,056 +0.40(+3.68%)
Aug 26, 2011 10.62 10.91 10.43 10.85 77,384,232 +0.15(+1.39%)
Aug 25, 2011 10.84 10.90 10.64 10.70 86,274,592 -0.26(-2.34%)
Aug 24, 2011 10.86 10.97 10.79 10.95 69,969,904 +0.09(+0.82%)
Aug 23, 2011 10.65 10.90 10.52 10.86 88,101,016 +0.33(+3.17%)
Aug 22, 2011 10.71 10.82 10.49 10.53 68,678,792 +0.01(+0.06%)
Aug 19, 2011 10.42 10.70 10.42 10.52 94,681,496 -0.02(-0.23%)
Aug 18, 2011 10.79 10.83 10.45 10.55 124,062,808 -0.46(-4.22%)
Aug 17, 2011 10.97 11.08 10.93 11.01 74,200,128 +0.11(+0.98%)
Aug 16, 2011 10.87 10.98 10.76 10.91 71,813,712 -0.02(-0.16%)
Aug 15, 2011 10.83 10.95 10.72 10.92 85,656,760 +0.29(+2.69%)
Aug 12, 2011 10.67 10.78 10.58 10.64 96,390,240 +0.03(+0.28%)
Aug 11, 2011 10.24 10.73 10.16 10.61 139,090,816 +0.45(+4.46%)
Aug 10, 2011 10.52 10.72 10.13 10.16 170,779,248 -0.33(-3.13%)
Aug 09, 2011 10.19 10.49 9.905 10.48 195,543,344 +0.56(+5.64%)
Aug 08, 2011 10.19 10.51 9.923 9.923 203,216,128 -0.49(-4.75%)
Aug 05, 2011 10.42 10.55 10.14 10.42 145,142,784 +0.08(+0.75%)
Aug 04, 2011 10.59 10.69 10.33 10.34 128,049,160 -0.40(-3.72%)
Aug 03, 2011 10.73 10.82 10.57 10.74 109,224,504 +0.05(+0.50%)
Aug 02, 2011 11.16 11.17 10.69 10.69 176,235,904 -0.51(-4.58%)
Aug 01, 2011 11.45 11.46 11.04 11.20 93,160,080 -0.14(-1.24%)
Jul 29, 2011 11.32 11.48 11.22 11.34 117,949,944 -0.07(-0.57%)
Jul 28, 2011 11.34 11.56 11.34 11.40 99,888,064 +0.04(+0.31%)
Jul 27, 2011 11.50 11.56 11.35 11.37 68,492,560 -0.19(-1.68%)
Jul 26, 2011 11.69 11.72 11.53 11.56 65,735,276 -0.11(-0.91%)
Jul 25, 2011 11.71 11.78 11.67 11.67 53,400,648 -0.15(-1.29%)
Jul 22, 2011 11.82 11.85 11.80 11.82 43,841,452 -0.02(-0.15%)
Jul 21, 2011 11.79 11.90 11.77 11.84 75,493,904 +0.12(+1.00%)
Jul 20, 2011 11.73 11.78 11.65 11.72 60,054,656 -0.02(-0.20%)
Jul 19, 2011 11.58 11.80 11.56 11.75 58,822,732 +0.18(+1.53%)
Jul 18, 2011 11.53 11.59 11.49 11.57 59,032,004 -0.06(-0.56%)
Jul 15, 2011 11.68 11.75 11.58 11.63 80,997,696 -0.09(-0.80%)
Jul 14, 2011 11.77 11.79 11.66 11.73 59,811,648 -0.05(-0.40%)
Jul 13, 2011 11.83 11.90 11.72 11.78 71,529,072 -0.01(-0.05%)
Jul 12, 2011 11.79 11.90 11.76 11.78 72,400,288 -0.02(-0.20%)
Jul 11, 2011 11.78 11.89 11.74 11.80 79,774,584 -0.07(-0.60%)
Jul 08, 2011 11.86 11.95 11.85 11.88 71,065,856 -0.04(-0.35%)
Jul 07, 2011 12.16 12.22 11.88 11.92 157,621,568 -0.32(-2.65%)
Jul 06, 2011 12.24 12.34 12.22 12.24 47,874,744 +0.00(+0.00%)
Jul 05, 2011 12.18 12.25 12.16 12.24 53,104,808 +0.02(+0.14%)
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.