Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.88 12.05 11.49 11.61 885,915 -0.21(-1.78%)
Aug 30, 2011 11.78 11.97 11.65 11.82 1,013,239 -0.04(-0.34%)
Aug 29, 2011 11.32 11.87 11.27 11.86 959,024 +0.68(+6.08%)
Aug 26, 2011 10.79 11.30 10.65 11.18 775,900 +0.34(+3.14%)
Aug 25, 2011 11.46 11.47 10.79 10.84 1,120,949 -0.57(-5.00%)
Aug 24, 2011 11.30 11.50 11.05 11.41 842,892 +0.06(+0.53%)
Aug 23, 2011 10.76 11.35 10.69 11.35 1,235,868 +0.70(+6.57%)
Aug 22, 2011 10.89 11.00 10.61 10.65 896,589 +0.07(+0.66%)
Aug 19, 2011 10.48 11.02 10.35 10.58 1,176,150 -0.27(-2.49%)
Aug 18, 2011 11.30 11.37 10.77 10.85 1,881,774 -0.90(-7.66%)
Aug 17, 2011 11.81 12.09 11.62 11.75 1,012,683 +0.01(+0.09%)
Aug 16, 2011 12.04 12.22 11.70 11.74 1,797,713 -0.45(-3.69%)
Aug 15, 2011 11.52 12.19 11.51 12.19 2,255,693 +1.04(+9.33%)
Aug 12, 2011 11.32 11.57 10.94 11.15 1,388,980 +0.07(+0.63%)
Aug 11, 2011 10.28 11.23 10.06 11.08 3,275,796 +1.23(+12.49%)
Aug 10, 2011 10.13 10.36 9.840 9.850 2,875,765 -0.50(-4.83%)
Aug 09, 2011 10.50 10.73 9.780 10.35 3,625,696 -0.05(-0.48%)
Aug 08, 2011 10.18 10.78 10.09 10.40 3,311,595 -1.18(-10.19%)
Aug 05, 2011 12.36 12.36 11.14 11.58 3,257,825 -0.65(-5.31%)
Aug 04, 2011 13.17 13.20 12.22 12.23 1,945,613 -1.10(-8.25%)
Aug 03, 2011 13.30 13.48 12.94 13.33 1,147,780 +0.09(+0.68%)
Aug 02, 2011 13.63 13.83 13.22 13.24 1,137,437 -0.48(-3.53%)
Aug 01, 2011 14.15 14.15 13.55 13.72 1,219,568 -0.16(-1.12%)
Jul 29, 2011 14.16 14.36 13.53 13.88 2,176,346 -0.48(-3.34%)
Jul 28, 2011 14.45 14.73 14.21 14.36 858,467 -0.07(-0.49%)
Jul 27, 2011 14.98 14.98 14.37 14.43 1,768,897 -0.69(-4.56%)
Jul 26, 2011 15.24 15.33 15.00 15.12 1,214,496 -0.05(-0.33%)
Jul 25, 2011 15.37 15.47 15.10 15.17 1,060,268 -0.44(-2.82%)
Jul 22, 2011 15.60 15.75 14.95 15.61 2,608,738 +0.67(+4.48%)
Jul 21, 2011 14.64 15.00 14.45 14.94 1,239,813 +0.25(+1.70%)
Jul 20, 2011 14.66 14.76 14.52 14.69 924,828 +0.09(+0.62%)
Jul 19, 2011 14.10 14.61 13.95 14.60 1,240,548 +0.60(+4.29%)
Jul 18, 2011 14.13 14.19 13.85 14.00 683,137 -0.16(-1.13%)
Jul 15, 2011 14.11 14.29 13.93 14.16 601,638 +0.13(+0.93%)
Jul 14, 2011 14.25 14.41 13.96 14.03 793,826 -0.20(-1.41%)
Jul 13, 2011 14.15 14.42 14.02 14.23 1,045,400 +0.13(+0.92%)
Jul 12, 2011 14.20 14.34 14.02 14.10 853,239 -0.16(-1.12%)
Jul 11, 2011 14.43 14.60 14.20 14.26 731,958 -0.35(-2.40%)
Jul 08, 2011 14.73 14.81 14.48 14.61 927,280 -0.32(-2.14%)
Jul 07, 2011 14.73 15.00 14.60 14.93 732,925 +0.29(+1.98%)
Jul 06, 2011 14.76 14.84 14.50 14.64 493,294 -0.11(-0.75%)
Jul 05, 2011 14.94 14.99 14.64 14.75 705,729 -0.14(-0.94%)
Jul 01, 2011 14.73 14.97 14.55 14.89 1,035,859 +0.21(+1.43%)
Jun 30, 2011 14.50 14.74 14.41 14.68 814,952 +0.23(+1.59%)
Jun 29, 2011 14.39 14.55 14.20 14.45 897,903 +0.12(+0.84%)
Jun 28, 2011 14.15 14.40 14.06 14.33 904,161 +0.26(+1.85%)
Jun 27, 2011 14.26 14.27 13.91 14.07 1,087,617 -0.14(-0.99%)
Jun 24, 2011 14.40 14.55 14.04 14.21 11,993,535 -0.23(-1.59%)
Jun 23, 2011 14.13 14.54 14.04 14.44 1,188,970 +0.06(+0.42%)
Jun 22, 2011 14.37 14.58 14.23 14.38 1,098,249 -0.02(-0.14%)
Jun 21, 2011 14.55 14.58 14.30 14.40 1,306,855 -0.06(-0.41%)
Jun 20, 2011 14.40 14.64 14.00 14.46 2,319,413 +0.51(+3.66%)
Jun 17, 2011 13.92 14.07 13.71 13.95 2,033,782 +0.13(+0.94%)
Jun 16, 2011 13.93 14.03 13.62 13.82 1,251,416 -0.09(-0.65%)
Jun 15, 2011 14.25 14.40 13.87 13.91 1,573,389 -0.33(-2.32%)
Jun 14, 2011 13.85 14.43 13.63 14.24 4,501,753 +0.85(+6.35%)
Jun 13, 2011 13.57 13.67 13.35 13.39 1,227,219 -0.19(-1.40%)
Jun 10, 2011 13.76 13.82 13.45 13.58 1,268,885 -0.25(-1.81%)
Jun 09, 2011 13.79 13.91 13.58 13.83 1,659,153 +0.02(+0.14%)
Jun 08, 2011 13.87 14.08 13.53 13.81 1,959,911 -0.12(-0.86%)
Jun 07, 2011 14.00 14.08 13.76 13.93 1,686,737 +0.25(+1.83%)
Jun 06, 2011 13.95 14.07 13.64 13.68 1,406,881 -0.18(-1.30%)
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.