Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.90 13.45 12.85 13.14 26,710,792 +0.42(+3.27%)
Aug 30, 2011 12.47 12.82 12.29 12.72 18,406,890 +0.17(+1.38%)
Aug 29, 2011 12.26 12.56 12.09 12.55 15,554,209 +0.48(+3.98%)
Aug 26, 2011 11.56 12.14 11.46 12.07 15,291,848 +0.38(+3.27%)
Aug 25, 2011 11.91 12.03 11.52 11.69 17,832,278 -0.14(-1.22%)
Aug 24, 2011 11.63 11.89 11.45 11.83 16,050,483 +0.19(+1.64%)
Aug 23, 2011 11.08 11.70 10.96 11.64 21,701,500 +0.69(+6.28%)
Aug 22, 2011 11.27 11.34 10.86 10.95 27,547,084 +0.07(+0.64%)
Aug 19, 2011 10.95 11.36 10.84 10.88 21,913,754 -0.25(-2.28%)
Aug 18, 2011 11.43 11.48 11.02 11.14 27,930,232 -0.98(-8.07%)
Aug 17, 2011 12.29 12.47 12.00 12.11 13,788,937 -0.01(-0.09%)
Aug 16, 2011 12.28 12.33 11.98 12.12 19,618,658 -0.32(-2.60%)
Aug 15, 2011 12.22 12.50 12.17 12.45 15,047,337 +0.39(+3.24%)
Aug 12, 2011 12.13 12.29 11.90 12.06 20,290,790 +0.08(+0.67%)
Aug 11, 2011 11.26 12.18 11.21 11.98 26,550,734 +0.87(+7.79%)
Aug 10, 2011 11.35 11.71 11.08 11.11 37,353,372 -0.45(-3.89%)
Aug 09, 2011 11.11 11.59 10.71 11.56 35,571,984 +0.99(+9.39%)
Aug 08, 2011 11.11 11.30 10.31 10.57 37,093,660 -1.38(-11.54%)
Aug 05, 2011 12.29 12.54 11.14 11.95 32,004,498 -0.17(-1.38%)
Aug 04, 2011 13.15 13.19 12.05 12.12 42,197,380 -1.30(-9.72%)
Aug 03, 2011 13.62 13.65 13.01 13.42 28,541,350 -0.17(-1.27%)
Aug 02, 2011 14.21 14.43 13.59 13.59 24,142,152 -0.80(-5.53%)
Aug 01, 2011 14.66 14.74 14.15 14.39 19,102,962 -0.10(-0.72%)
Jul 29, 2011 14.12 14.56 13.91 14.49 23,931,372 +0.16(+1.13%)
Jul 28, 2011 14.73 14.88 14.29 14.33 16,386,719 -0.35(-2.36%)
Jul 27, 2011 15.12 15.27 14.62 14.68 19,904,244 -0.60(-3.93%)
Jul 26, 2011 15.16 15.48 14.61 15.28 25,038,036 -0.12(-0.75%)
Jul 25, 2011 15.11 15.63 15.06 15.39 18,058,970 -0.02(-0.11%)
Jul 22, 2011 15.55 15.55 15.25 15.41 12,147,169 -0.10(-0.67%)
Jul 21, 2011 14.98 15.58 14.90 15.51 23,687,354 +0.66(+4.47%)
Jul 20, 2011 14.90 14.97 14.81 14.85 9,770,844 +0.05(+0.35%)
Jul 19, 2011 14.64 14.84 14.57 14.80 14,433,403 +0.31(+2.11%)
Jul 18, 2011 14.46 14.52 14.24 14.49 13,879,489 -0.08(-0.55%)
Jul 15, 2011 14.44 14.66 14.42 14.57 13,497,569 +0.25(+1.77%)
Jul 14, 2011 14.85 14.91 14.27 14.32 20,752,608 -0.39(-2.67%)
Jul 13, 2011 14.78 15.06 14.67 14.71 14,989,050 +0.15(+1.03%)
Jul 12, 2011 14.46 14.77 14.39 14.56 14,161,308 -0.05(-0.32%)
Jul 11, 2011 14.78 14.86 14.53 14.61 11,130,566 -0.50(-3.28%)
Jul 08, 2011 14.94 15.12 14.85 15.10 16,198,838 -0.08(-0.53%)
Jul 07, 2011 14.82 15.22 14.78 15.18 17,222,284 +0.59(+4.03%)
Jul 06, 2011 14.69 14.80 14.53 14.60 11,192,821 -0.11(-0.75%)
Jul 05, 2011 14.79 14.85 14.54 14.71 13,430,681 -0.17(-1.16%)
Jul 01, 2011 14.75 14.95 14.43 14.88 15,510,103 +0.13(+0.86%)
Jun 30, 2011 14.47 14.79 14.46 14.75 14,425,799 +0.36(+2.48%)
Jun 29, 2011 14.33 14.54 13.98 14.39 18,752,768 +0.20(+1.42%)
Jun 28, 2011 13.80 14.27 13.77 14.19 17,096,854 +0.52(+3.80%)
Jun 27, 2011 13.37 13.75 13.34 13.67 15,369,383 +0.30(+2.24%)
Jun 24, 2011 14.26 14.35 13.25 13.37 29,205,704 -0.91(-6.38%)
Jun 23, 2011 14.15 14.31 13.77 14.28 23,482,470 -0.11(-0.76%)
Jun 22, 2011 14.37 14.66 14.28 14.39 14,516,357 +0.03(+0.24%)
Jun 21, 2011 14.11 14.41 14.07 14.36 12,906,078 +0.38(+2.68%)
Jun 20, 2011 13.85 13.99 13.82 13.98 10,822,221 +0.08(+0.58%)
Jun 17, 2011 14.11 14.20 13.71 13.90 18,254,698 -0.04(-0.29%)
Jun 16, 2011 14.02 14.25 13.76 13.94 13,099,149 -0.10(-0.70%)
Jun 15, 2011 14.39 14.50 13.96 14.04 17,042,396 -0.53(-3.64%)
Jun 14, 2011 14.24 14.75 14.24 14.57 27,481,998 +0.54(+3.82%)
Jun 13, 2011 14.42 14.65 13.93 14.04 17,444,758 -0.36(-2.52%)
Jun 10, 2011 14.53 14.61 14.30 14.40 12,009,829 -0.25(-1.73%)
Jun 09, 2011 14.53 14.89 14.50 14.65 12,974,805 +0.14(+0.95%)
Jun 08, 2011 14.74 14.91 14.45 14.52 11,624,418 -0.24(-1.60%)
Jun 07, 2011 14.58 14.95 14.56 14.75 13,974,978 +0.27(+1.87%)
Jun 06, 2011 15.10 15.21 14.37 14.48 20,333,076 -0.71(-4.67%)
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.