Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.53 11.66 11.46 11.46 46,189 +0.03(+0.28%)
Aug 30, 2011 11.32 11.50 11.23 11.43 17,223 +0.05(+0.41%)
Aug 29, 2011 10.98 11.38 10.98 11.38 3,624 +0.55(+5.07%)
Aug 26, 2011 10.51 10.83 10.40 10.83 5,704 +0.27(+2.56%)
Aug 25, 2011 10.93 10.94 10.55 10.56 15,085 -0.26(-2.41%)
Aug 24, 2011 10.64 10.83 10.57 10.82 13,383 +0.16(+1.48%)
Aug 23, 2011 10.39 10.66 10.39 10.66 2,871 +0.43(+4.24%)
Aug 22, 2011 10.45 10.52 10.18 10.23 7,195 +0.01(+0.13%)
Aug 19, 2011 10.32 10.59 10.21 10.22 67,552 -0.26(-2.49%)
Aug 18, 2011 10.86 10.86 10.44 10.48 11,044 -0.67(-6.01%)
Aug 17, 2011 11.23 11.34 11.06 11.15 133,186 -0.03(-0.25%)
Aug 16, 2011 11.31 11.31 11.12 11.18 9,810 -0.20(-1.72%)
Aug 15, 2011 11.18 11.37 11.18 11.37 25,507 +0.26(+2.35%)
Aug 12, 2011 11.03 11.19 11.03 11.11 20,254 +0.08(+0.76%)
Aug 11, 2011 10.50 11.12 10.50 11.03 48,030 +0.59(+5.61%)
Aug 10, 2011 10.62 10.77 10.44 10.44 5,367 -0.36(-3.36%)
Aug 09, 2011 11.05 10.80 10.07 10.80 27,039 +0.60(+5.90%)
Aug 08, 2011 10.79 10.85 10.20 10.20 30,015 -0.95(-8.48%)
Aug 05, 2011 11.47 11.48 10.91 11.15 18,660 -0.17(-1.48%)
Aug 04, 2011 11.92 11.92 11.32 11.32 11,628 -0.79(-6.53%)
Aug 03, 2011 12.11 12.12 11.72 12.11 47,454 +0.07(+0.62%)
Aug 02, 2011 12.48 12.49 12.03 12.03 26,073 -0.56(-4.43%)
Aug 01, 2011 12.79 12.80 12.46 12.59 12,425 -0.06(-0.44%)
Jul 29, 2011 12.58 12.76 12.45 12.65 32,734 -0.08(-0.66%)
Jul 28, 2011 12.79 12.93 12.73 12.73 95,252 -0.07(-0.58%)
Jul 27, 2011 12.99 12.99 12.78 12.80 57,301 -0.41(-3.10%)
Jul 26, 2011 13.26 13.26 13.18 13.21 35,280 -0.09(-0.65%)
Jul 25, 2011 13.31 13.38 13.24 13.30 19,706 -0.16(-1.15%)
Jul 22, 2011 13.47 13.47 13.46 13.46 12,325 +0.06(+0.42%)
Jul 21, 2011 13.39 13.42 13.35 13.40 10,342 +0.15(+1.12%)
Jul 20, 2011 13.24 13.27 13.20 13.25 5,881 -0.02(-0.14%)
Jul 19, 2011 13.16 13.30 13.13 13.27 48,982 +0.34(+2.59%)
Jul 18, 2011 13.08 13.08 12.86 12.93 14,998 -0.20(-1.49%)
Jul 15, 2011 13.13 13.16 13.03 13.13 42,273 +0.02(+0.14%)
Jul 14, 2011 13.41 13.41 13.07 13.11 5,180 -0.16(-1.19%)
Jul 13, 2011 13.21 13.41 13.21 13.27 35,802 +0.08(+0.64%)
Jul 12, 2011 13.22 13.27 13.18 13.19 20,020 -0.11(-0.84%)
Jul 11, 2011 13.48 13.53 13.28 13.30 17,689 -0.36(-2.66%)
Jul 08, 2011 13.62 13.66 13.54 13.66 49,291 -0.11(-0.80%)
Jul 07, 2011 13.71 13.83 13.69 13.77 60,100 +0.22(+1.65%)
Jul 06, 2011 13.52 13.58 13.46 13.55 60,772 +0.00(+0.00%)
Jul 05, 2011 13.52 13.57 13.48 13.55 19,216 +0.06(+0.41%)
Jul 01, 2011 13.34 13.52 13.28 13.49 319,792 +0.20(+1.47%)
Jun 30, 2011 13.20 13.33 13.19 13.30 40,702 +0.17(+1.28%)
Jun 29, 2011 13.05 13.19 13.03 13.13 57,085 +0.12(+0.93%)
Jun 28, 2011 12.83 13.07 12.72 13.01 145,052 +0.20(+1.60%)
Jun 27, 2011 12.65 12.89 12.62 12.80 57,679 +0.11(+0.88%)
Jun 24, 2011 12.77 12.89 12.63 12.69 1,716,888 -0.08(-0.66%)
Jun 23, 2011 12.64 12.84 12.48 12.78 2,208,280 -0.02(-0.15%)
Jun 22, 2011 12.80 12.94 12.79 12.79 24,160 -0.08(-0.65%)
Jun 21, 2011 12.71 12.90 12.71 12.88 41,039 +0.35(+2.80%)
Jun 20, 2011 12.55 12.55 12.51 12.53 24,224 +0.10(+0.82%)
Jun 17, 2011 12.51 12.51 12.41 12.43 67,547 +0.03(+0.23%)
Jun 16, 2011 12.55 12.58 12.28 12.40 24,296 -0.11(-0.89%)
Jun 15, 2011 12.70 12.72 12.50 12.51 40,806 -0.30(-2.32%)
Jun 14, 2011 12.60 12.84 12.60 12.81 22,710 +0.33(+2.61%)
Jun 13, 2011 12.58 12.67 12.41 12.48 33,463 -0.07(-0.59%)
Jun 10, 2011 12.72 12.72 12.50 12.56 14,111 -0.24(-1.89%)
Jun 09, 2011 12.71 12.85 12.71 12.80 10,453 +0.10(+0.80%)
Jun 08, 2011 12.84 12.84 12.67 12.70 31,513 -0.16(-1.23%)
Jun 07, 2011 12.90 12.96 12.85 12.85 421,042 +0.03(+0.25%)
Jun 06, 2011 13.00 13.07 12.81 12.82 76,875 -0.23(-1.74%)
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.