Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.89 10.91 10.22 10.39 309,489,216 -0.42(-3.85%)
Aug 30, 2011 10.69 10.87 10.67 10.81 62,059,928 +0.13(+1.23%)
Aug 29, 2011 10.71 10.75 10.64 10.68 63,900,468 +0.08(+0.76%)
Aug 26, 2011 10.54 10.66 10.38 10.59 62,329,152 -0.01(-0.07%)
Aug 25, 2011 10.73 10.81 10.56 10.60 65,159,096 -0.13(-1.26%)
Aug 24, 2011 10.53 10.76 10.50 10.74 68,649,568 +0.16(+1.55%)
Aug 23, 2011 10.38 10.57 10.36 10.57 81,333,216 +0.19(+1.86%)
Aug 22, 2011 10.46 10.46 10.31 10.38 98,359,072 +0.17(+1.64%)
Aug 19, 2011 10.28 10.44 10.21 10.21 104,210,952 -0.17(-1.65%)
Aug 18, 2011 10.56 10.60 10.29 10.38 125,662,784 -0.26(-2.43%)
Aug 17, 2011 10.56 10.69 10.54 10.64 69,533,984 +0.14(+1.32%)
Aug 16, 2011 10.40 10.55 10.38 10.50 60,043,852 -0.01(-0.07%)
Aug 15, 2011 10.40 10.53 10.34 10.51 71,788,456 +0.22(+2.09%)
Aug 12, 2011 10.38 10.56 10.22 10.30 116,744,048 -0.08(-0.77%)
Aug 11, 2011 10.22 10.46 10.15 10.38 144,305,040 +0.20(+2.01%)
Aug 10, 2011 10.55 10.57 10.12 10.17 169,908,608 -0.35(-3.36%)
Aug 09, 2011 10.33 10.54 9.971 10.53 209,947,920 +0.42(+4.15%)
Aug 08, 2011 10.33 10.55 10.05 10.11 197,294,336 -0.45(-4.25%)
Aug 05, 2011 10.60 10.67 10.29 10.55 147,416,080 +0.05(+0.52%)
Aug 04, 2011 10.65 10.66 10.50 10.50 121,645,232 -0.26(-2.44%)
Aug 03, 2011 10.65 10.77 10.58 10.76 75,427,368 +0.12(+1.10%)
Aug 02, 2011 10.75 10.80 10.62 10.65 80,028,488 -0.12(-1.15%)
Aug 01, 2011 10.97 10.97 10.65 10.77 78,055,264 +0.09(+0.89%)
Jul 29, 2011 10.58 10.70 10.50 10.68 75,372,448 +0.00(+0.00%)
Jul 28, 2011 10.92 10.99 10.61 10.68 136,011,104 -0.26(-2.34%)
Jul 27, 2011 10.91 11.02 10.90 10.93 74,050,328 +0.01(+0.07%)
Jul 26, 2011 10.91 10.98 10.90 10.92 48,853,260 +0.01(+0.10%)
Jul 25, 2011 10.95 11.01 10.89 10.91 58,242,688 -0.15(-1.35%)
Jul 22, 2011 10.96 11.08 10.88 11.06 75,460,392 +0.01(+0.13%)
Jul 21, 2011 11.11 11.21 11.03 11.05 103,968,824 +0.02(+0.17%)
Jul 20, 2011 11.07 11.08 10.97 11.03 54,402,744 -0.04(-0.33%)
Jul 19, 2011 11.00 11.07 10.93 11.07 58,708,908 +0.08(+0.70%)
Jul 18, 2011 11.01 11.01 10.88 10.99 60,216,768 -0.07(-0.63%)
Jul 15, 2011 11.20 11.20 11.02 11.06 90,365,360 -0.10(-0.88%)
Jul 14, 2011 11.26 11.28 11.14 11.16 59,520,336 -0.09(-0.78%)
Jul 13, 2011 11.26 11.34 11.21 11.24 43,169,328 +0.02(+0.16%)
Jul 12, 2011 11.20 11.36 11.20 11.23 59,077,452 -0.01(-0.10%)
Jul 11, 2011 11.28 11.30 11.20 11.24 52,977,644 -0.12(-1.09%)
Jul 08, 2011 11.33 11.42 11.32 11.36 51,096,596 -0.03(-0.29%)
Jul 07, 2011 11.40 11.42 11.34 11.39 60,280,388 +0.00(+0.00%)
Jul 06, 2011 11.44 11.45 11.35 11.39 49,493,816 +0.01(+0.10%)
Jul 05, 2011 11.42 11.44 11.36 11.38 58,034,320 -0.02(-0.16%)
Jul 01, 2011 11.31 11.42 11.29 11.40 55,725,152 +0.10(+0.86%)
Jun 30, 2011 11.30 11.34 11.27 11.30 112,912,088 +0.05(+0.48%)
Jun 29, 2011 11.21 11.29 11.19 11.25 55,504,112 +0.09(+0.77%)
Jun 28, 2011 11.11 11.17 11.07 11.16 47,829,776 +0.09(+0.85%)
Jun 27, 2011 11.03 11.13 10.98 11.07 52,111,092 +0.12(+1.05%)
Jun 24, 2011 11.07 11.08 10.95 10.95 56,080,744 -0.10(-0.91%)
Jun 23, 2011 11.02 11.06 10.90 11.06 68,082,584 -0.06(-0.52%)
Jun 22, 2011 11.16 11.21 11.11 11.11 49,588,508 -0.08(-0.74%)
Jun 21, 2011 11.20 11.28 11.15 11.20 100,105,992 +0.05(+0.48%)
Jun 20, 2011 11.17 11.18 11.12 11.14 48,584,180 +0.07(+0.62%)
Jun 17, 2011 11.03 11.14 11.02 11.07 77,568,792 +0.12(+1.12%)
Jun 16, 2011 10.88 10.96 10.86 10.95 52,573,300 +0.03(+0.26%)
Jun 15, 2011 11.02 11.06 10.88 10.92 67,389,160 -0.16(-1.43%)
Jun 14, 2011 11.06 11.13 11.03 11.08 55,758,240 +0.09(+0.79%)
Jun 13, 2011 10.90 11.10 10.89 10.99 64,869,228 +0.08(+0.69%)
Jun 10, 2011 10.89 10.99 10.87 10.92 65,808,792 +0.00(+0.03%)
Jun 09, 2011 10.91 10.99 10.87 10.91 46,411,432 -0.00(-0.03%)
Jun 08, 2011 10.87 10.99 10.84 10.92 58,032,708 +0.01(+0.10%)
Jun 07, 2011 10.96 11.02 10.91 10.91 44,507,716 -0.02(-0.16%)
Jun 06, 2011 10.99 11.01 10.92 10.93 49,923,436 -0.10(-0.95%)
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.