Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.72 11.72 11.20 11.25 3,693,458 -0.67(-5.58%)
Sep 29, 2011 12.15 12.26 11.65 11.92 3,072,809 +0.13(+1.07%)
Sep 28, 2011 12.41 12.45 11.74 11.79 2,228,673 -0.59(-4.74%)
Sep 27, 2011 12.00 12.97 11.83 12.38 4,844,493 +0.68(+5.84%)
Sep 26, 2011 11.70 11.73 11.13 11.69 3,203,078 +0.15(+1.33%)
Sep 23, 2011 11.24 11.74 11.22 11.54 2,497,663 +0.25(+2.24%)
Sep 22, 2011 11.50 11.91 11.13 11.29 5,636,201 -0.59(-4.98%)
Sep 21, 2011 12.23 12.40 11.88 11.88 3,032,812 -0.45(-3.67%)
Sep 20, 2011 12.94 13.05 12.30 12.33 2,570,152 -0.47(-3.70%)
Sep 19, 2011 13.00 13.00 12.48 12.80 2,439,549 -0.40(-3.01%)
Sep 16, 2011 13.39 13.50 13.05 13.20 1,972,738 -0.10(-0.77%)
Sep 15, 2011 13.09 13.34 12.92 13.30 2,743,088 +0.38(+2.96%)
Sep 14, 2011 12.88 13.10 12.61 12.92 3,012,872 +0.12(+0.93%)
Sep 13, 2011 12.84 12.96 12.61 12.80 3,452,370 +0.09(+0.74%)
Sep 12, 2011 12.62 12.90 12.35 12.71 1,333,678 -0.15(-1.15%)
Sep 09, 2011 12.96 13.28 12.72 12.86 2,878,746 -0.38(-2.87%)
Sep 08, 2011 13.23 13.43 13.17 13.24 2,953,985 -0.12(-0.93%)
Sep 07, 2011 12.89 13.46 12.89 13.36 4,535,465 +0.72(+5.67%)
Sep 06, 2011 12.55 12.73 12.48 12.64 2,843,994 -0.41(-3.14%)
Sep 02, 2011 13.21 13.28 12.88 13.05 2,061,067 -0.51(-3.73%)
Sep 01, 2011 14.15 14.30 13.54 13.56 1,777,268 -0.55(-3.92%)
Aug 31, 2011 14.16 14.48 13.94 14.11 2,353,429 +0.11(+0.78%)
Aug 30, 2011 13.69 14.11 13.62 14.00 2,578,490 +0.25(+1.84%)
Aug 29, 2011 13.18 13.84 13.09 13.75 2,197,687 +0.85(+6.56%)
Aug 26, 2011 12.15 13.09 12.02 12.90 5,550,735 +0.76(+6.25%)
Aug 25, 2011 12.90 13.28 12.12 12.14 8,194,332 -0.67(-5.23%)
Aug 24, 2011 12.74 12.98 12.57 12.81 2,441,363 +0.01(+0.12%)
Aug 23, 2011 12.58 12.80 12.33 12.80 2,492,722 +0.34(+2.71%)
Aug 22, 2011 12.76 12.87 12.39 12.46 1,885,005 +0.04(+0.36%)
Aug 19, 2011 12.14 12.80 12.14 12.42 4,340,249 +0.11(+0.87%)
Aug 18, 2011 13.11 13.27 12.16 12.31 4,362,395 -1.28(-9.42%)
Aug 17, 2011 13.99 14.11 13.44 13.59 2,025,016 -0.26(-1.88%)
Aug 16, 2011 14.02 14.19 13.79 13.85 1,844,520 -0.37(-2.63%)
Aug 15, 2011 14.19 14.39 14.01 14.22 1,872,999 +0.21(+1.50%)
Aug 12, 2011 13.95 14.28 13.83 14.01 2,430,824 +0.16(+1.15%)
Aug 11, 2011 13.20 14.07 12.98 13.86 2,539,408 +0.75(+5.70%)
Aug 10, 2011 13.55 13.72 13.09 13.11 2,522,048 -0.83(-5.94%)
Aug 09, 2011 13.57 13.95 13.02 13.94 3,132,989 +0.74(+5.58%)
Aug 08, 2011 13.57 13.74 13.16 13.20 6,874,013 -0.91(-6.45%)
Aug 05, 2011 14.60 14.73 13.66 14.11 6,033,926 -0.31(-2.12%)
Aug 04, 2011 14.95 15.48 14.41 14.42 5,977,241 -0.77(-5.08%)
Aug 03, 2011 16.53 16.54 14.91 15.19 12,043,187 -2.37(-13.49%)
Aug 02, 2011 18.41 18.55 17.53 17.56 2,801,484 -1.00(-5.40%)
Aug 01, 2011 18.90 18.96 18.43 18.56 2,150,319 -0.10(-0.56%)
Jul 29, 2011 18.47 18.81 18.37 18.66 1,795,592 -0.03(-0.16%)
Jul 28, 2011 18.96 19.05 18.67 18.69 2,474,438 -0.27(-1.40%)
Jul 27, 2011 19.66 19.66 18.94 18.96 2,564,089 -0.86(-4.33%)
Jul 26, 2011 20.50 20.50 19.73 19.82 1,657,456 -0.76(-3.71%)
Jul 25, 2011 20.30 20.78 20.30 20.58 663,941 -0.06(-0.28%)
Jul 22, 2011 20.52 20.70 20.52 20.64 876,900 +0.16(+0.76%)
Jul 21, 2011 20.53 20.73 20.34 20.48 962,479 +0.03(+0.15%)
Jul 20, 2011 20.34 20.63 20.14 20.45 1,172,765 +0.18(+0.89%)
Jul 19, 2011 20.04 20.37 19.96 20.27 774,432 +0.45(+2.26%)
Jul 18, 2011 20.07 20.12 19.70 19.82 1,502,549 -0.28(-1.41%)
Jul 15, 2011 20.13 20.20 19.88 20.10 1,620,446 +0.08(+0.42%)
Jul 14, 2011 20.52 20.69 19.99 20.02 1,334,716 -0.44(-2.13%)
Jul 13, 2011 20.50 20.76 20.39 20.46 1,078,707 +0.12(+0.57%)
Jul 12, 2011 20.50 20.69 20.31 20.34 1,559,584 -0.26(-1.25%)
Jul 11, 2011 20.80 20.93 20.43 20.60 1,181,264 -0.52(-2.44%)
Jul 08, 2011 20.89 21.11 20.77 21.11 826,851 -0.11(-0.54%)
Jul 07, 2011 21.20 21.36 21.16 21.23 1,454,000 +0.21(+1.00%)
Jul 06, 2011 20.89 21.09 20.81 21.02 1,449,992 +0.04(+0.21%)
Jul 05, 2011 21.18 21.18 20.93 20.97 677,104 -0.16(-0.77%)
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.