Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.19 12.29 11.74 12.03 376,248 -0.05(-0.41%)
Aug 30, 2011 12.31 12.38 11.96 12.08 331,410 -0.30(-2.42%)
Aug 29, 2011 11.85 12.40 11.71 12.38 339,922 +0.71(+6.08%)
Aug 26, 2011 11.20 11.68 11.02 11.67 198,068 +0.36(+3.18%)
Aug 25, 2011 11.82 11.82 11.24 11.31 341,432 -0.41(-3.50%)
Aug 24, 2011 11.27 11.75 10.99 11.72 330,442 +0.37(+3.26%)
Aug 23, 2011 10.94 11.36 10.52 11.35 628,643 +0.44(+4.03%)
Aug 22, 2011 11.19 11.23 10.55 10.91 598,253 +0.07(+0.65%)
Aug 19, 2011 10.43 11.06 10.28 10.84 693,976 +0.10(+0.93%)
Aug 18, 2011 10.93 11.00 10.58 10.74 788,929 -0.57(-5.04%)
Aug 17, 2011 11.43 11.69 11.12 11.31 400,944 -0.04(-0.35%)
Aug 16, 2011 11.61 11.69 11.24 11.35 472,045 -0.19(-1.65%)
Aug 15, 2011 11.31 11.59 11.13 11.54 413,772 +0.40(+3.59%)
Aug 12, 2011 11.10 11.25 10.79 11.14 461,465 +0.19(+1.74%)
Aug 11, 2011 10.40 11.13 10.26 10.95 578,011 +0.64(+6.21%)
Aug 10, 2011 11.54 11.54 10.27 10.31 799,965 -0.85(-7.62%)
Aug 09, 2011 10.63 11.18 9.830 11.16 1,044,898 +0.86(+8.35%)
Aug 08, 2011 10.81 11.21 10.25 10.30 1,181,341 -0.94(-8.36%)
Aug 05, 2011 11.19 11.48 10.77 11.24 1,172,042 +0.28(+2.55%)
Aug 04, 2011 12.44 12.76 10.96 10.96 2,496,837 -2.43(-18.15%)
Aug 03, 2011 13.44 13.62 12.83 13.39 928,448 +0.09(+0.68%)
Aug 02, 2011 14.10 14.33 13.30 13.30 715,170 -0.83(-5.87%)
Aug 01, 2011 14.41 14.54 13.82 14.13 531,598 -0.05(-0.35%)
Jul 29, 2011 14.08 14.30 13.98 14.18 410,799 +0.01(+0.07%)
Jul 28, 2011 14.02 14.32 14.00 14.17 384,774 +0.08(+0.57%)
Jul 27, 2011 14.51 14.51 13.92 14.09 581,746 -0.53(-3.63%)
Jul 26, 2011 15.25 15.52 14.56 14.62 679,383 -0.57(-3.75%)
Jul 25, 2011 15.33 15.44 15.17 15.19 450,798 -0.24(-1.56%)
Jul 22, 2011 15.43 15.47 15.31 15.43 114,507 -0.01(-0.06%)
Jul 21, 2011 15.40 15.54 15.21 15.44 325,369 +0.13(+0.85%)
Jul 20, 2011 15.31 15.47 15.12 15.31 692,744 +0.05(+0.33%)
Jul 19, 2011 15.40 15.48 15.09 15.26 1,151,447 -0.37(-2.37%)
Jul 18, 2011 15.62 15.65 15.48 15.63 526,119 -0.03(-0.19%)
Jul 15, 2011 15.63 15.77 15.47 15.66 415,662 +0.10(+0.64%)
Jul 14, 2011 15.37 15.64 15.23 15.56 1,045,140 +0.22(+1.43%)
Jul 13, 2011 15.29 15.48 15.27 15.34 258,245 +0.13(+0.85%)
Jul 12, 2011 15.11 15.51 15.10 15.21 491,736 +0.02(+0.13%)
Jul 11, 2011 15.27 15.50 15.09 15.19 350,113 -0.28(-1.81%)
Jul 08, 2011 15.22 15.50 15.17 15.47 229,902 -0.06(-0.39%)
Jul 07, 2011 15.12 15.59 15.03 15.53 600,075 +0.56(+3.74%)
Jul 06, 2011 14.87 15.10 14.77 14.97 310,316 +0.04(+0.27%)
Jul 05, 2011 14.65 14.97 14.53 14.93 491,617 +0.32(+2.19%)
Jul 01, 2011 14.51 14.95 14.47 14.61 721,589 +0.12(+0.83%)
Jun 30, 2011 14.50 14.63 14.44 14.49 484,547 +0.00(+0.00%)
Jun 29, 2011 14.80 14.80 14.45 14.49 333,115 -0.25(-1.70%)
Jun 28, 2011 14.82 14.83 14.62 14.74 524,638 -0.05(-0.34%)
Jun 27, 2011 14.55 14.87 14.35 14.79 853,453 +0.19(+1.30%)
Jun 24, 2011 14.68 14.87 14.42 14.60 760,707 -0.08(-0.54%)
Jun 23, 2011 14.48 14.70 14.28 14.68 289,530 -0.02(-0.14%)
Jun 22, 2011 14.42 15.08 14.42 14.70 792,756 +0.16(+1.10%)
Jun 21, 2011 13.87 14.57 13.75 14.54 725,867 +0.82(+5.98%)
Jun 20, 2011 13.72 13.83 13.35 13.72 484,102 +0.32(+2.39%)
Jun 17, 2011 13.33 13.65 13.26 13.40 677,398 +0.24(+1.82%)
Jun 16, 2011 13.05 13.43 12.90 13.16 1,425,009 +0.11(+0.84%)
Jun 15, 2011 13.39 13.54 13.01 13.05 517,772 -0.51(-3.76%)
Jun 14, 2011 13.37 13.59 13.26 13.56 241,284 +0.35(+2.65%)
Jun 13, 2011 13.57 13.62 13.18 13.21 246,023 -0.29(-2.15%)
Jun 10, 2011 13.91 14.01 13.40 13.50 364,851 -0.51(-3.64%)
Jun 09, 2011 13.99 14.13 13.88 14.01 302,230 +0.10(+0.72%)
Jun 08, 2011 14.05 14.20 13.86 13.91 284,968 -0.19(-1.35%)
Jun 07, 2011 14.21 14.42 14.10 14.10 202,389 +0.01(+0.07%)
Jun 06, 2011 14.55 14.67 14.03 14.09 392,596 -0.50(-3.43%)
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.