Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.44 10.75 10.37 10.48 237,923 +0.12(+1.16%)
Aug 30, 2011 10.35 10.48 10.19 10.36 139,600 -0.07(-0.67%)
Aug 29, 2011 9.930 10.44 9.740 10.43 122,475 +0.59(+6.00%)
Aug 26, 2011 9.540 9.890 9.377 9.840 79,005 +0.25(+2.61%)
Aug 25, 2011 10.11 10.11 9.480 9.590 193,062 -0.44(-4.39%)
Aug 24, 2011 9.800 10.11 9.630 10.03 155,009 +0.19(+1.93%)
Aug 23, 2011 9.400 9.850 9.190 9.840 301,969 +0.48(+5.13%)
Aug 22, 2011 9.820 9.860 9.290 9.360 183,609 -0.28(-2.90%)
Aug 19, 2011 9.660 9.920 9.490 9.640 248,688 -0.19(-1.93%)
Aug 18, 2011 9.920 10.25 9.510 9.830 586,364 -0.35(-3.44%)
Aug 17, 2011 10.21 10.52 10.02 10.18 358,704 -0.14(-1.36%)
Aug 16, 2011 10.25 10.48 10.11 10.32 138,818 -0.16(-1.53%)
Aug 15, 2011 10.13 10.49 10.03 10.48 157,824 +0.46(+4.59%)
Aug 12, 2011 10.16 10.28 9.850 10.02 215,074 -0.04(-0.40%)
Aug 11, 2011 9.750 10.21 9.730 10.06 335,053 +0.34(+3.50%)
Aug 10, 2011 10.16 10.71 9.710 9.720 310,119 -0.65(-6.27%)
Aug 09, 2011 10.05 10.45 9.600 10.37 968,945 +0.66(+6.80%)
Aug 08, 2011 10.43 10.86 9.700 9.710 494,832 -0.98(-9.17%)
Aug 05, 2011 10.72 10.87 10.33 10.69 261,911 +0.06(+0.56%)
Aug 04, 2011 10.88 10.95 10.56 10.63 559,700 -0.33(-3.01%)
Aug 03, 2011 10.93 11.07 10.63 10.96 522,861 +0.08(+0.74%)
Aug 02, 2011 11.24 11.47 10.86 10.88 474,835 -0.48(-4.23%)
Aug 01, 2011 11.63 11.74 11.00 11.36 663,395 -0.17(-1.47%)
Jul 29, 2011 11.16 11.63 11.00 11.53 667,323 +0.09(+0.79%)
Jul 28, 2011 12.00 12.00 11.00 11.44 2,684,023 -1.61(-12.34%)
Jul 27, 2011 13.27 13.27 12.96 13.05 580,484 -0.31(-2.32%)
Jul 26, 2011 13.61 13.79 13.33 13.36 84,865 -0.24(-1.76%)
Jul 25, 2011 13.73 13.87 13.56 13.60 133,889 -0.30(-2.16%)
Jul 22, 2011 13.93 13.96 13.75 13.90 109,038 -0.06(-0.43%)
Jul 21, 2011 13.01 13.97 13.01 13.96 90,748 +0.27(+1.97%)
Jul 20, 2011 13.84 13.95 13.52 13.69 148,988 -0.12(-0.87%)
Jul 19, 2011 13.63 13.83 13.52 13.81 309,679 +0.25(+1.84%)
Jul 18, 2011 13.70 13.80 13.55 13.56 190,590 -0.21(-1.53%)
Jul 15, 2011 13.73 13.81 13.62 13.77 198,948 +0.06(+0.44%)
Jul 14, 2011 13.87 14.00 13.50 13.71 209,863 -0.14(-1.01%)
Jul 13, 2011 13.66 14.02 13.66 13.85 523,253 +0.28(+2.06%)
Jul 12, 2011 13.60 13.76 13.52 13.57 243,284 -0.05(-0.37%)
Jul 11, 2011 13.71 13.92 13.57 13.62 278,887 -0.29(-2.08%)
Jul 08, 2011 13.83 14.00 13.66 13.91 345,046 -0.07(-0.50%)
Jul 07, 2011 14.50 14.71 13.86 13.98 1,922,918 -1.59(-10.21%)
Jul 06, 2011 15.24 15.80 15.10 15.57 175,307 +0.25(+1.63%)
Jul 05, 2011 15.29 15.33 15.01 15.32 184,675 +0.00(+0.00%)
Jul 01, 2011 15.23 15.37 14.76 15.32 893,667 +0.17(+1.12%)
Jun 30, 2011 15.32 15.43 14.90 15.15 631,538 -0.10(-0.66%)
Jun 29, 2011 15.46 15.48 15.20 15.25 162,111 -0.20(-1.29%)
Jun 28, 2011 15.23 15.50 15.00 15.45 133,024 +0.31(+2.05%)
Jun 27, 2011 15.31 15.43 15.14 15.14 147,662 -0.12(-0.79%)
Jun 24, 2011 15.39 15.49 15.21 15.26 501,610 -0.09(-0.59%)
Jun 23, 2011 15.34 15.50 15.08 15.35 98,585 -0.18(-1.16%)
Jun 22, 2011 15.68 15.78 15.53 15.53 50,759 -0.24(-1.52%)
Jun 21, 2011 15.76 15.86 15.55 15.77 148,814 +0.12(+0.77%)
Jun 20, 2011 15.59 15.80 15.52 15.65 98,934 -0.12(-0.76%)
Jun 17, 2011 16.02 16.02 15.65 15.77 175,013 -0.15(-0.94%)
Jun 16, 2011 15.79 16.07 15.59 15.92 83,283 +0.10(+0.63%)
Jun 15, 2011 16.14 16.25 15.72 15.82 136,931 -0.51(-3.12%)
Jun 14, 2011 16.41 16.56 16.15 16.33 74,397 +0.09(+0.55%)
Jun 13, 2011 16.24 16.35 16.13 16.24 66,671 +0.07(+0.43%)
Jun 10, 2011 16.34 16.55 16.12 16.17 141,258 -0.28(-1.70%)
Jun 09, 2011 16.36 16.74 16.30 16.45 138,662 +0.16(+0.98%)
Jun 08, 2011 16.18 16.49 16.12 16.29 117,281 +0.03(+0.18%)
Jun 07, 2011 16.23 16.45 16.06 16.26 1,384,841 +0.18(+1.12%)
Jun 06, 2011 15.98 16.13 15.86 16.08 134,025 +0.18(+1.13%)
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.