Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.95 14.00 13.64 13.74 522,488,596 -0.18(-1.32%)
Aug 30, 2011 13.87 13.99 13.79 13.93 417,428,956 +0.00(+0.01%)
Aug 29, 2011 13.86 13.98 13.86 13.93 404,740,364 +0.23(+1.67%)
Aug 26, 2011 13.26 13.71 13.24 13.70 641,475,044 +0.35(+2.64%)
Aug 25, 2011 13.04 13.41 13.04 13.35 870,720,788 -0.09(-0.65%)
Aug 24, 2011 13.34 13.53 13.24 13.43 585,611,796 +0.09(+0.69%)
Aug 23, 2011 12.87 13.34 12.75 13.34 656,374,516 +0.61(+4.81%)
Aug 22, 2011 13.02 13.03 12.68 12.73 534,648,688 +0.01(+0.12%)
Aug 19, 2011 12.93 13.11 12.71 12.72 775,882,184 -0.36(-2.74%)
Aug 18, 2011 13.24 13.31 12.91 13.07 850,711,176 -0.51(-3.78%)
Aug 17, 2011 13.65 13.73 13.50 13.59 440,500,732 -0.00(-0.01%)
Aug 16, 2011 13.63 13.69 13.43 13.59 498,721,272 -0.10(-0.76%)
Aug 15, 2011 13.56 13.75 13.50 13.69 460,190,052 +0.23(+1.70%)
Aug 12, 2011 13.50 13.56 13.37 13.46 528,973,620 +0.12(+0.88%)
Aug 11, 2011 13.23 13.41 13.03 13.35 741,494,376 +0.36(+2.75%)
Aug 10, 2011 13.26 13.38 12.95 12.99 877,989,140 -0.37(-2.76%)
Aug 09, 2011 13.19 13.38 12.68 13.36 1,081,535,112 +0.74(+5.89%)
Aug 08, 2011 12.92 13.13 12.61 12.61 1,142,035,356 -0.73(-5.46%)
Aug 05, 2011 13.59 13.70 12.95 13.34 1,204,561,400 -0.13(-0.99%)
Aug 04, 2011 13.91 13.98 13.48 13.48 870,318,680 -0.54(-3.87%)
Aug 03, 2011 13.96 14.06 13.65 14.02 738,844,876 +0.13(+0.94%)
Aug 02, 2011 14.20 14.21 13.87 13.89 638,842,456 -0.28(-1.98%)
Aug 01, 2011 14.21 14.27 14.01 14.17 611,454,844 +0.22(+1.61%)
Jul 29, 2011 13.84 14.11 13.71 13.95 632,583,560 -0.05(-0.34%)
Jul 28, 2011 13.99 14.18 13.86 13.99 593,549,460 -0.03(-0.20%)
Jul 27, 2011 14.31 14.38 14.01 14.02 658,385,756 -0.39(-2.68%)
Jul 26, 2011 14.29 14.45 14.27 14.41 476,175,728 +0.18(+1.23%)
Jul 25, 2011 13.94 14.29 13.91 14.23 589,157,604 +0.19(+1.32%)
Jul 22, 2011 13.94 14.11 13.85 14.05 516,727,540 +0.21(+1.55%)
Jul 21, 2011 13.82 13.93 13.71 13.83 526,023,820 +0.01(+0.10%)
Jul 20, 2011 14.15 14.15 13.79 13.82 940,543,072 +0.36(+2.67%)
Jul 19, 2011 13.50 13.52 13.33 13.46 810,546,408 +0.11(+0.82%)
Jul 18, 2011 13.05 13.38 13.05 13.35 571,590,068 +0.32(+2.43%)
Jul 15, 2011 12.90 13.04 12.83 13.03 484,465,352 +0.26(+2.00%)
Jul 14, 2011 12.89 12.91 12.73 12.78 429,627,800 -0.01(-0.07%)
Jul 13, 2011 12.80 12.86 12.73 12.79 391,195,924 +0.15(+1.21%)
Jul 12, 2011 12.63 12.77 12.45 12.63 451,174,752 -0.01(-0.07%)
Jul 11, 2011 12.73 12.85 12.60 12.64 442,670,928 -0.20(-1.59%)
Jul 08, 2011 12.62 12.86 12.58 12.85 489,926,556 +0.09(+0.70%)
Jul 07, 2011 12.67 12.79 12.64 12.76 399,295,876 +0.19(+1.55%)
Jul 06, 2011 12.46 12.65 12.38 12.56 444,174,332 +0.08(+0.67%)
Jul 05, 2011 12.25 12.49 12.23 12.48 355,039,328 +0.22(+1.80%)
Jul 01, 2011 12.00 12.27 11.94 12.26 435,312,836 +0.27(+2.26%)
Jun 30, 2011 11.95 12.00 11.89 11.99 322,953,204 +0.06(+0.49%)
Jun 29, 2011 12.00 12.01 11.85 11.93 352,543,856 -0.04(-0.36%)
Jun 28, 2011 11.92 12.03 11.91 11.97 293,899,900 +0.12(+0.97%)
Jun 27, 2011 11.78 11.93 11.69 11.86 339,800,804 +0.20(+1.74%)
Jun 24, 2011 11.83 11.90 11.61 11.66 439,925,248 -0.17(-1.47%)
Jun 23, 2011 11.39 11.85 11.36 11.83 559,033,860 +0.31(+2.67%)
Jun 22, 2011 11.61 11.75 11.51 11.52 390,111,512 -0.10(-0.83%)
Jun 21, 2011 11.31 11.64 11.26 11.62 493,025,344 +0.36(+3.17%)
Jun 20, 2011 11.24 11.35 11.09 11.26 640,267,824 -0.18(-1.54%)
Jun 17, 2011 11.75 11.76 11.41 11.44 615,490,596 -0.17(-1.51%)
Jun 16, 2011 11.68 11.74 11.37 11.61 510,164,284 -0.06(-0.49%)
Jun 15, 2011 11.78 11.80 11.60 11.67 399,188,692 -0.20(-1.71%)
Jun 14, 2011 11.79 11.90 11.76 11.87 334,273,128 +0.21(+1.79%)
Jun 13, 2011 11.69 11.73 11.61 11.66 329,472,164 +0.03(+0.21%)
Jun 10, 2011 11.81 11.85 11.63 11.64 434,117,600 -0.20(-1.69%)
Jun 09, 2011 11.90 11.92 11.81 11.84 275,024,904 -0.03(-0.23%)
Jun 08, 2011 11.85 11.96 11.81 11.87 333,682,328 +0.01(+0.06%)
Jun 07, 2011 12.08 12.08 11.85 11.86 529,731,384 -0.21(-1.77%)
Jun 06, 2011 12.35 12.39 12.06 12.07 461,518,960 -0.19(-1.57%)
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.