Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.68 12.80 12.47 12.74 39,929 +0.24(+1.91%)
Aug 30, 2011 12.52 12.58 12.29 12.50 50,265 -0.08(-0.61%)
Aug 29, 2011 12.30 12.58 12.28 12.58 23,730 +0.64(+5.36%)
Aug 26, 2011 11.78 12.11 11.64 11.94 38,409 -0.03(-0.24%)
Aug 25, 2011 12.27 12.32 11.87 11.96 24,116 -0.09(-0.71%)
Aug 24, 2011 12.03 12.10 11.80 12.05 18,049 -0.02(-0.16%)
Aug 23, 2011 11.54 12.23 11.54 12.07 23,452 +0.73(+6.48%)
Aug 22, 2011 11.83 11.88 11.34 11.34 28,542 -0.16(-1.41%)
Aug 19, 2011 11.34 11.69 11.18 11.50 51,860 -0.10(-0.90%)
Aug 18, 2011 11.63 11.63 11.37 11.60 29,442 -0.44(-3.65%)
Aug 17, 2011 11.93 12.13 11.87 12.04 33,066 +0.26(+2.19%)
Aug 16, 2011 11.97 12.04 11.70 11.78 30,287 -0.51(-4.11%)
Aug 15, 2011 11.77 12.30 11.77 12.29 35,980 +0.72(+6.18%)
Aug 12, 2011 11.82 11.96 11.53 11.57 32,385 +0.02(+0.17%)
Aug 11, 2011 11.31 11.77 11.31 11.55 46,544 +0.42(+3.77%)
Aug 10, 2011 11.58 11.58 11.10 11.13 71,113 -0.33(-2.91%)
Aug 09, 2011 10.75 11.47 11.03 11.47 92,978 +0.62(+5.72%)
Aug 08, 2011 10.75 11.14 10.62 10.85 109,313 -0.70(-6.03%)
Aug 05, 2011 11.67 11.75 11.08 11.54 79,795 -0.09(-0.79%)
Aug 04, 2011 12.50 12.50 11.53 11.64 65,297 -1.18(-9.19%)
Aug 03, 2011 12.92 13.04 12.46 12.81 55,734 -0.07(-0.52%)
Aug 02, 2011 13.13 13.13 12.88 12.88 30,452 -0.25(-1.94%)
Aug 01, 2011 13.04 13.28 12.71 13.14 8,763 -0.00(-0.02%)
Jul 29, 2011 13.23 13.24 12.93 13.14 37,807 -0.21(-1.57%)
Jul 28, 2011 13.35 13.52 13.26 13.35 41,083 -0.03(-0.21%)
Jul 27, 2011 13.89 13.89 13.35 13.38 50,137 -0.61(-4.37%)
Jul 26, 2011 14.07 14.07 13.93 13.99 22,026 -0.15(-1.08%)
Jul 25, 2011 14.11 14.25 14.09 14.14 19,775 -0.01(-0.07%)
Jul 22, 2011 14.04 14.27 14.04 14.15 23,234 -0.05(-0.34%)
Jul 21, 2011 14.45 14.45 14.13 14.20 41,409 -0.29(-1.98%)
Jul 20, 2011 14.59 14.59 14.40 14.48 35,749 -0.15(-1.04%)
Jul 19, 2011 14.54 14.88 14.54 14.64 26,411 +0.32(+2.27%)
Jul 18, 2011 14.44 14.46 14.18 14.31 37,899 -0.18(-1.25%)
Jul 15, 2011 14.45 14.65 14.45 14.49 15,549 +0.02(+0.13%)
Jul 14, 2011 14.90 15.03 14.42 14.47 43,001 -0.39(-2.63%)
Jul 13, 2011 14.35 15.05 14.35 14.87 38,339 +0.53(+3.73%)
Jul 12, 2011 14.28 14.57 14.20 14.33 34,341 -0.31(-2.09%)
Jul 11, 2011 14.61 14.69 14.32 14.64 54,269 -0.26(-1.77%)
Jul 08, 2011 14.72 14.97 14.62 14.90 49,994 -0.10(-0.66%)
Jul 07, 2011 14.89 15.26 14.84 15.00 49,904 +0.39(+2.68%)
Jul 06, 2011 14.86 14.87 14.61 14.61 32,831 -0.36(-2.42%)
Jul 05, 2011 14.42 15.07 14.42 14.97 41,732 +0.64(+4.46%)
Jul 01, 2011 14.21 14.41 14.05 14.33 9,384 +0.06(+0.40%)
Jun 30, 2011 14.05 14.36 14.05 14.27 41,823 +0.40(+2.89%)
Jun 29, 2011 13.69 13.92 13.44 13.87 31,091 +0.35(+2.61%)
Jun 28, 2011 12.86 13.65 12.85 13.52 16,469 +0.75(+5.90%)
Jun 27, 2011 12.78 12.83 12.59 12.77 38,176 -0.10(-0.74%)
Jun 24, 2011 12.97 13.01 12.77 12.86 27,759 +0.03(+0.22%)
Jun 23, 2011 12.73 12.90 12.43 12.83 41,027 -0.12(-0.96%)
Jun 22, 2011 12.81 13.37 12.81 12.96 33,087 +0.17(+1.34%)
Jun 21, 2011 12.63 12.89 12.58 12.79 9,947 +0.17(+1.36%)
Jun 20, 2011 12.52 12.61 12.52 12.61 26,649 +0.06(+0.46%)
Jun 17, 2011 12.66 12.77 12.41 12.56 27,838 +0.05(+0.38%)
Jun 16, 2011 13.00 13.05 12.46 12.51 63,128 -0.61(-4.65%)
Jun 15, 2011 13.42 13.57 13.04 13.12 38,043 -0.48(-3.51%)
Jun 14, 2011 13.26 13.67 13.25 13.60 20,034 +0.53(+4.09%)
Jun 13, 2011 13.22 13.38 12.83 13.06 64,027 -0.15(-1.16%)
Jun 10, 2011 13.64 13.64 13.18 13.21 32,416 -0.54(-3.95%)
Jun 09, 2011 13.49 13.77 13.39 13.76 13,116 +0.26(+1.91%)
Jun 08, 2011 13.60 13.69 13.36 13.50 29,398 -0.18(-1.33%)
Jun 07, 2011 13.97 14.01 13.62 13.68 102,561 -0.11(-0.83%)
Jun 06, 2011 14.34 14.34 13.76 13.80 17,274 -0.53(-3.73%)
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.