Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.15 13.21 12.95 12.96 576,228,672 -0.31(-2.37%)
Sep 29, 2011 13.66 13.67 13.12 13.27 684,327,232 -0.22(-1.62%)
Sep 28, 2011 13.60 13.72 13.47 13.49 451,459,072 -0.08(-0.56%)
Sep 27, 2011 13.89 13.91 13.53 13.57 663,694,848 -0.13(-0.97%)
Sep 26, 2011 13.59 13.73 13.30 13.70 853,858,560 -0.04(-0.28%)
Sep 23, 2011 13.60 13.82 13.59 13.74 574,384,704 +0.08(+0.62%)
Sep 22, 2011 13.63 13.93 13.48 13.65 1,017,122,048 -0.35(-2.50%)
Sep 21, 2011 14.26 14.33 14.00 14.00 635,508,736 -0.04(-0.32%)
Sep 20, 2011 14.11 14.37 13.97 14.05 814,756,352 +0.06(+0.44%)
Sep 19, 2011 13.49 14.04 13.43 13.99 864,285,696 +0.38(+2.78%)
Sep 16, 2011 13.44 13.61 13.42 13.61 734,152,000 +0.26(+1.92%)
Sep 15, 2011 13.30 13.38 13.25 13.35 437,294,016 +0.12(+0.94%)
Sep 14, 2011 13.15 13.33 13.11 13.23 561,478,848 +0.16(+1.22%)
Sep 13, 2011 12.98 13.12 12.92 13.07 462,957,792 +0.16(+1.23%)
Sep 12, 2011 12.67 12.94 12.64 12.91 491,363,904 +0.08(+0.65%)
Sep 09, 2011 13.05 13.12 12.74 12.83 593,929,280 -0.23(-1.73%)
Sep 08, 2011 12.99 13.20 12.99 13.05 436,728,704 +0.01(+0.05%)
Sep 07, 2011 13.10 13.10 12.98 13.05 367,565,120 +0.14(+1.10%)
Sep 06, 2011 12.48 12.92 12.45 12.90 534,691,584 +0.19(+1.52%)
Sep 02, 2011 12.73 12.84 12.63 12.71 461,588,928 -0.24(-1.83%)
Sep 01, 2011 13.11 13.16 12.94 12.95 360,746,304 -0.13(-0.99%)
Aug 31, 2011 13.27 13.32 12.98 13.08 549,165,760 -0.18(-1.32%)
Aug 30, 2011 13.19 13.31 13.12 13.25 438,741,984 +0.00(+0.01%)
Aug 29, 2011 13.19 13.30 13.18 13.25 425,405,536 +0.22(+1.67%)
Aug 26, 2011 12.61 13.04 12.60 13.03 674,227,456 +0.33(+2.64%)
Aug 25, 2011 12.41 12.76 12.40 12.70 915,177,984 -0.08(-0.65%)
Aug 24, 2011 12.69 12.88 12.59 12.78 615,511,936 +0.09(+0.69%)
Aug 23, 2011 12.24 12.70 12.13 12.69 689,887,616 +0.58(+4.81%)
Aug 22, 2011 12.39 12.40 12.07 12.11 561,946,688 +0.01(+0.11%)
Aug 19, 2011 12.31 12.47 12.10 12.10 815,497,088 -0.34(-2.74%)
Aug 18, 2011 12.60 12.66 12.28 12.44 894,146,688 -0.49(-3.78%)
Aug 17, 2011 12.99 13.07 12.84 12.93 462,991,776 -0.00(-0.01%)
Aug 16, 2011 12.96 13.03 12.78 12.93 524,184,928 -0.10(-0.76%)
Aug 15, 2011 12.90 13.08 12.85 13.03 483,686,368 +0.22(+1.70%)
Aug 12, 2011 12.85 12.90 12.72 12.81 555,981,888 +0.11(+0.88%)
Aug 11, 2011 12.59 12.76 12.39 12.70 779,353,472 +0.34(+2.75%)
Aug 10, 2011 12.61 12.73 12.32 12.36 922,817,408 -0.35(-2.76%)
Aug 09, 2011 12.55 12.73 12.06 12.71 1,136,756,096 +0.71(+5.89%)
Aug 08, 2011 12.29 12.50 12.00 12.00 1,200,345,216 -0.69(-5.46%)
Aug 05, 2011 12.93 13.03 12.32 12.70 1,266,063,744 -0.13(-0.99%)
Aug 04, 2011 13.23 13.30 12.82 12.82 914,755,328 -0.52(-3.87%)
Aug 03, 2011 13.29 13.37 12.99 13.34 776,568,704 +0.12(+0.94%)
Aug 02, 2011 13.51 13.52 13.20 13.21 671,460,416 -0.27(-1.98%)
Aug 01, 2011 13.52 13.57 13.33 13.48 642,674,432 +0.21(+1.61%)
Jul 29, 2011 13.17 13.43 13.05 13.27 664,881,920 -0.05(-0.34%)
Jul 28, 2011 13.31 13.49 13.19 13.31 623,854,848 -0.03(-0.20%)
Jul 27, 2011 13.61 13.68 13.32 13.34 692,001,536 -0.37(-2.68%)
Jul 26, 2011 13.59 13.74 13.58 13.71 500,488,256 +0.17(+1.23%)
Jul 25, 2011 13.26 13.59 13.24 13.54 619,238,784 +0.18(+1.32%)
Jul 22, 2011 13.26 13.42 13.18 13.36 543,110,592 +0.20(+1.55%)
Jul 21, 2011 13.15 13.25 13.04 13.16 552,881,472 +0.01(+0.10%)
Jul 20, 2011 13.46 13.46 13.12 13.15 988,565,184 +0.34(+2.67%)
Jul 19, 2011 12.84 12.87 12.69 12.81 851,931,200 +0.10(+0.82%)
Jul 18, 2011 12.42 12.73 12.41 12.70 600,774,272 +0.30(+2.43%)
Jul 15, 2011 12.27 12.40 12.20 12.40 509,201,120 +0.24(+2.00%)
Jul 14, 2011 12.27 12.29 12.11 12.16 451,563,680 -0.01(-0.07%)
Jul 13, 2011 12.18 12.23 12.11 12.17 411,169,568 +0.15(+1.21%)
Jul 12, 2011 12.01 12.15 11.85 12.02 474,210,784 -0.01(-0.07%)
Jul 11, 2011 12.11 12.22 11.99 12.03 465,272,768 -0.19(-1.59%)
Jul 08, 2011 12.01 12.23 11.97 12.22 514,941,120 +0.09(+0.70%)
Jul 07, 2011 12.05 12.16 12.03 12.14 419,683,072 +0.18(+1.55%)
Jul 06, 2011 11.86 12.03 11.78 11.95 466,852,928 +0.08(+0.67%)
Jul 05, 2011 11.65 11.89 11.64 11.87 373,166,880 +0.21(+1.80%)
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.