Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.70 10.77 10.44 10.46 44,395,984 -0.38(-3.55%)
Sep 29, 2011 11.17 11.24 10.65 10.85 41,003,392 -0.15(-1.39%)
Sep 28, 2011 11.20 11.44 10.96 11.00 40,881,032 -0.17(-1.50%)
Sep 27, 2011 11.15 11.40 11.05 11.16 33,006,020 +0.21(+1.96%)
Sep 26, 2011 10.75 10.98 10.62 10.95 32,915,480 +0.25(+2.34%)
Sep 23, 2011 10.45 10.76 10.31 10.70 41,639,836 +0.19(+1.81%)
Sep 22, 2011 10.63 10.70 10.32 10.51 55,505,720 -0.42(-3.84%)
Sep 21, 2011 11.32 11.37 10.91 10.93 39,359,780 -0.43(-3.79%)
Sep 20, 2011 11.49 11.70 11.35 11.36 37,464,064 -0.07(-0.61%)
Sep 19, 2011 11.30 11.48 11.19 11.43 27,495,904 -0.04(-0.35%)
Sep 16, 2011 11.37 11.48 11.23 11.47 47,812,896 +0.17(+1.46%)
Sep 15, 2011 11.13 11.33 11.07 11.30 26,816,634 +0.31(+2.87%)
Sep 14, 2011 11.00 11.15 10.79 10.99 53,923,136 +0.07(+0.64%)
Sep 13, 2011 10.62 10.96 10.57 10.92 49,163,884 +0.35(+3.31%)
Sep 12, 2011 10.30 10.59 10.24 10.57 40,232,872 +0.12(+1.10%)
Sep 09, 2011 10.62 10.65 10.38 10.46 59,768,248 -0.26(-2.38%)
Sep 08, 2011 10.65 10.84 10.62 10.71 44,000,880 +0.02(+0.14%)
Sep 07, 2011 10.46 10.72 10.41 10.70 27,054,232 +0.34(+3.28%)
Sep 06, 2011 10.20 10.38 10.12 10.36 30,278,168 -0.14(-1.36%)
Sep 02, 2011 10.62 10.68 10.42 10.50 32,933,070 -0.31(-2.89%)
Sep 01, 2011 10.75 10.97 10.71 10.81 42,646,008 +0.05(+0.51%)
Aug 31, 2011 10.74 10.96 10.64 10.76 30,860,880 +0.10(+0.89%)
Aug 30, 2011 10.57 10.75 10.50 10.66 28,508,116 +0.04(+0.38%)
Aug 29, 2011 10.41 10.63 10.33 10.62 25,659,412 +0.33(+3.26%)
Aug 26, 2011 10.11 10.35 9.785 10.29 44,456,248 +0.17(+1.68%)
Aug 25, 2011 10.31 10.39 10.07 10.12 39,172,016 -0.17(-1.65%)
Aug 24, 2011 10.00 10.35 9.955 10.29 49,268,548 +0.26(+2.54%)
Aug 23, 2011 9.905 10.04 9.770 10.03 51,145,576 +0.14(+1.42%)
Aug 22, 2011 10.22 10.22 9.855 9.890 34,670,776 -0.09(-0.90%)
Aug 19, 2011 9.995 10.29 9.975 9.980 39,881,844 -0.16(-1.58%)
Aug 18, 2011 10.38 10.46 10.04 10.14 52,298,584 -0.52(-4.92%)
Aug 17, 2011 10.65 10.79 10.49 10.66 30,575,356 +0.05(+0.52%)
Aug 16, 2011 10.55 10.68 10.44 10.61 32,698,036 -0.03(-0.24%)
Aug 15, 2011 10.34 10.67 10.33 10.63 36,580,840 +0.31(+3.05%)
Aug 12, 2011 10.27 10.39 10.17 10.32 39,746,348 +0.03(+0.24%)
Aug 11, 2011 9.835 10.44 9.730 10.29 64,376,104 +0.40(+4.10%)
Aug 10, 2011 10.03 10.29 9.860 9.890 96,661,528 -0.46(-4.47%)
Aug 09, 2011 10.23 10.44 9.595 10.35 104,256,336 +0.14(+1.35%)
Aug 08, 2011 10.74 10.90 10.21 10.21 85,547,088 -0.72(-6.63%)
Aug 05, 2011 11.06 11.26 10.59 10.94 63,800,632 +0.04(+0.37%)
Aug 04, 2011 11.22 11.25 10.81 10.90 67,270,848 -0.48(-4.26%)
Aug 03, 2011 11.47 11.55 11.18 11.38 71,997,744 +0.02(+0.18%)
Aug 02, 2011 11.79 11.88 11.36 11.37 58,123,576 -0.56(-4.70%)
Aug 01, 2011 12.07 12.16 11.79 11.93 30,745,298 -0.08(-0.71%)
Jul 29, 2011 12.02 12.17 11.94 12.01 35,777,440 -0.08(-0.62%)
Jul 28, 2011 12.29 12.30 12.06 12.09 42,608,480 -0.24(-1.99%)
Jul 27, 2011 12.55 12.56 12.28 12.33 35,563,576 -0.29(-2.30%)
Jul 26, 2011 12.51 12.69 12.45 12.62 34,805,968 +0.10(+0.84%)
Jul 25, 2011 12.31 12.58 12.28 12.52 33,478,036 +0.09(+0.72%)
Jul 22, 2011 12.30 12.45 12.22 12.43 25,852,058 +0.14(+1.10%)
Jul 21, 2011 12.11 12.40 12.09 12.29 29,823,878 +0.24(+2.03%)
Jul 20, 2011 12.21 12.28 12.03 12.04 31,756,934 -0.19(-1.55%)
Jul 19, 2011 12.05 12.29 12.04 12.23 27,871,748 +0.27(+2.24%)
Jul 18, 2011 12.04 12.07 11.81 11.97 43,964,600 -0.10(-0.81%)
Jul 15, 2011 12.20 12.20 11.97 12.06 50,715,476 -0.15(-1.21%)
Jul 14, 2011 12.34 12.43 12.18 12.21 45,259,408 -0.07(-0.59%)
Jul 13, 2011 12.43 12.48 12.26 12.29 38,392,468 -0.03(-0.20%)
Jul 12, 2011 12.55 12.61 12.31 12.31 42,619,512 -0.21(-1.64%)
Jul 11, 2011 12.64 12.75 12.45 12.52 40,783,392 -0.24(-1.88%)
Jul 08, 2011 12.67 12.81 12.58 12.76 45,345,064 -0.03(-0.27%)
Jul 07, 2011 12.84 12.91 12.77 12.79 34,033,056 +0.04(+0.35%)
Jul 06, 2011 13.00 13.03 12.71 12.74 35,032,676 -0.24(-1.85%)
Jul 05, 2011 12.88 13.07 12.85 12.98 25,987,552 +0.12(+0.93%)
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.