Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.60 11.78 11.52 11.73 64,676 +0.42(+3.71%)
Aug 30, 2011 11.20 11.36 11.12 11.31 64,687 +0.28(+2.54%)
Aug 29, 2011 10.84 11.04 10.80 11.03 29,104 +0.09(+0.82%)
Aug 26, 2011 10.88 10.96 10.68 10.94 71,876 +0.61(+5.91%)
Aug 25, 2011 10.52 10.55 10.30 10.33 18,693 -0.57(-5.23%)
Aug 24, 2011 10.70 10.91 10.69 10.90 30,707 +0.36(+3.42%)
Aug 23, 2011 10.45 10.60 10.45 10.54 17,084 +0.02(+0.19%)
Aug 22, 2011 10.44 10.68 10.44 10.52 25,848 +0.39(+3.85%)
Aug 19, 2011 10.09 10.35 10.09 10.13 44,476 +0.13(+1.30%)
Aug 18, 2011 10.15 10.15 9.960 10.00 11,928 -0.41(-3.94%)
Aug 17, 2011 10.51 10.53 10.40 10.41 11,924 +0.28(+2.76%)
Aug 16, 2011 9.970 10.16 9.970 10.13 9,817 -0.18(-1.74%)
Aug 15, 2011 10.20 10.31 10.19 10.31 8,782 +0.24(+2.38%)
Aug 12, 2011 10.02 10.09 9.910 10.07 23,708 -0.06(-0.59%)
Aug 11, 2011 10.00 10.37 10.00 10.13 28,072 +0.63(+6.63%)
Aug 10, 2011 9.670 9.740 9.490 9.500 35,999 -0.06(-0.63%)
Aug 09, 2011 9.580 9.590 9.320 9.560 17,632 +0.23(+2.47%)
Aug 08, 2011 9.570 9.700 9.290 9.330 20,451 -0.49(-4.99%)
Aug 05, 2011 9.950 9.970 9.690 9.820 21,273 +0.17(+1.76%)
Aug 04, 2011 9.900 9.910 9.650 9.650 28,689 -0.62(-6.04%)
Aug 03, 2011 10.30 10.30 10.12 10.27 29,800 -0.10(-0.96%)
Aug 02, 2011 10.51 10.55 10.37 10.37 29,315 +0.03(+0.29%)
Aug 01, 2011 10.35 10.51 10.29 10.34 54,470 +0.40(+4.02%)
Jul 29, 2011 9.790 9.960 9.730 9.940 57,793 +0.20(+2.05%)
Jul 28, 2011 9.680 9.810 9.680 9.740 30,819 +0.48(+5.18%)
Jul 27, 2011 9.390 9.390 9.248 9.260 10,438 -0.19(-2.01%)
Jul 26, 2011 9.390 9.450 9.390 9.450 4,925 +0.00(+0.00%)
Jul 25, 2011 9.400 9.470 9.400 9.450 16,217 +0.22(+2.38%)
Jul 22, 2011 9.350 9.350 9.230 9.230 24,748 -0.01(-0.11%)
Jul 21, 2011 9.280 9.310 9.230 9.240 20,324 +0.11(+1.20%)
Jul 20, 2011 9.200 9.200 9.100 9.130 11,897 -0.18(-1.93%)
Jul 19, 2011 9.280 9.370 9.280 9.310 11,151 +0.10(+1.09%)
Jul 18, 2011 9.200 9.230 9.140 9.210 17,554 -0.04(-0.43%)
Jul 15, 2011 9.250 9.290 9.250 9.250 9,027 +0.00(+0.00%)
Jul 14, 2011 9.320 9.360 9.250 9.250 20,446 -0.09(-0.96%)
Jul 13, 2011 9.320 9.430 9.320 9.340 18,523 -0.02(-0.21%)
Jul 12, 2011 9.350 9.430 9.350 9.360 19,200 -0.05(-0.53%)
Jul 11, 2011 9.500 9.540 9.390 9.410 20,676 -0.09(-0.95%)
Jul 08, 2011 9.500 9.620 9.390 9.500 53,797 -0.19(-1.96%)
Jul 07, 2011 9.570 9.700 9.570 9.690 46,981 +0.14(+1.47%)
Jul 06, 2011 9.500 9.580 9.480 9.550 23,888 +0.18(+1.92%)
Jul 05, 2011 9.260 9.430 9.260 9.370 30,200 -0.08(-0.85%)
Jul 01, 2011 9.420 9.500 9.420 9.450 63,525 -0.08(-0.80%)
Jun 30, 2011 9.430 9.550 9.430 9.526 65,810 +0.15(+1.56%)
Jun 29, 2011 9.320 9.380 9.270 9.380 12,645 -0.09(-0.95%)
Jun 28, 2011 9.390 9.470 9.390 9.470 15,248 +0.40(+4.41%)
Jun 27, 2011 9.060 9.090 8.920 9.070 25,942 -0.09(-0.98%)
Jun 24, 2011 9.310 9.370 9.130 9.160 49,958 -0.16(-1.72%)
Jun 23, 2011 9.290 9.330 9.210 9.320 107,623 +0.03(+0.32%)
Jun 22, 2011 9.400 9.512 9.233 9.290 81,768 -0.10(-1.07%)
Jun 21, 2011 9.330 9.440 9.240 9.390 25,828 +0.49(+5.51%)
Jun 20, 2011 8.890 9.010 8.840 8.900 48,286 -0.54(-5.72%)
Jun 17, 2011 9.450 9.560 9.430 9.440 22,945 -0.16(-1.67%)
Jun 16, 2011 9.610 9.740 9.580 9.600 33,422 -0.15(-1.54%)
Jun 15, 2011 9.950 9.950 9.710 9.750 46,239 -0.08(-0.81%)
Jun 14, 2011 9.850 9.950 9.770 9.830 58,450 +0.11(+1.17%)
Jun 13, 2011 9.510 9.890 9.510 9.717 51,989 +0.39(+4.14%)
Jun 10, 2011 9.480 9.500 9.320 9.330 46,690 -0.02(-0.21%)
Jun 09, 2011 9.340 9.400 9.310 9.350 24,623 +0.15(+1.63%)
Jun 08, 2011 9.400 9.400 9.200 9.200 46,414 +0.01(+0.11%)
Jun 07, 2011 9.330 9.330 9.190 9.190 18,699 +0.04(+0.40%)
Jun 06, 2011 9.340 9.340 9.050 9.153 30,510 +0.32(+3.66%)
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.