Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.71 10.91 10.71 10.74 242,039 -0.12(-1.15%)
Sep 29, 2011 11.00 11.16 10.74 10.86 232,233 +0.10(+0.95%)
Sep 28, 2011 11.06 11.14 10.68 10.76 132,281 -0.30(-2.67%)
Sep 27, 2011 11.02 11.24 10.88 11.05 434,782 +0.22(+2.04%)
Sep 26, 2011 10.71 11.01 10.56 10.83 316,082 +0.18(+1.71%)
Sep 23, 2011 10.67 10.85 10.64 10.65 835,975 -0.03(-0.27%)
Sep 22, 2011 10.72 10.84 10.47 10.68 332,091 -0.35(-3.14%)
Sep 21, 2011 11.24 11.34 10.99 11.03 129,471 -0.09(-0.77%)
Sep 20, 2011 11.39 11.59 11.09 11.11 204,874 -0.28(-2.44%)
Sep 19, 2011 11.16 11.57 11.13 11.39 194,457 -0.03(-0.25%)
Sep 16, 2011 11.53 11.61 11.38 11.42 141,372 -0.07(-0.59%)
Sep 15, 2011 11.56 11.64 11.35 11.49 170,585 +0.07(+0.60%)
Sep 14, 2011 11.39 11.59 11.21 11.42 263,100 +0.11(+1.00%)
Sep 13, 2011 11.30 11.35 11.11 11.30 173,120 +0.07(+0.61%)
Sep 12, 2011 11.36 11.61 11.08 11.24 254,544 -0.23(-1.98%)
Sep 09, 2011 11.49 11.66 11.40 11.46 181,965 -0.14(-1.18%)
Sep 08, 2011 11.56 11.83 11.32 11.60 252,829 -0.07(-0.63%)
Sep 07, 2011 11.16 11.84 11.16 11.67 324,925 +0.51(+4.53%)
Sep 06, 2011 10.70 11.18 10.67 11.17 279,548 +0.25(+2.29%)
Sep 02, 2011 10.97 10.99 10.79 10.92 262,443 -0.27(-2.44%)
Sep 01, 2011 11.35 11.70 11.10 11.19 299,574 -0.16(-1.40%)
Aug 31, 2011 10.99 11.48 10.99 11.35 487,947 +0.67(+6.24%)
Aug 30, 2011 10.52 10.82 10.42 10.68 186,823 +0.10(+0.91%)
Aug 29, 2011 10.18 10.64 10.15 10.59 314,954 +0.55(+5.51%)
Aug 26, 2011 9.937 10.09 9.887 10.03 191,713 +0.00(+0.00%)
Aug 25, 2011 10.21 10.31 9.949 10.03 122,313 -0.06(-0.62%)
Aug 24, 2011 9.723 10.16 9.712 10.10 187,416 +0.37(+3.77%)
Aug 23, 2011 9.802 9.892 9.604 9.728 400,545 +0.01(+0.12%)
Aug 22, 2011 10.01 10.04 9.627 9.717 416,498 -0.03(-0.35%)
Aug 19, 2011 10.01 10.21 9.689 9.751 371,528 -0.40(-3.95%)
Aug 18, 2011 10.33 10.40 9.881 10.15 369,063 -0.44(-4.16%)
Aug 17, 2011 10.94 11.11 10.53 10.59 371,046 -0.25(-2.34%)
Aug 16, 2011 10.95 11.07 10.82 10.85 328,997 -0.16(-1.44%)
Aug 15, 2011 10.92 11.02 10.81 11.00 239,066 +0.24(+2.26%)
Aug 12, 2011 10.72 11.03 10.68 10.76 406,440 +0.17(+1.65%)
Aug 11, 2011 10.14 10.63 10.13 10.59 280,683 +0.47(+4.63%)
Aug 10, 2011 10.21 10.28 9.937 10.12 604,203 -0.19(-1.81%)
Aug 09, 2011 10.21 10.30 9.887 10.30 802,225 +0.58(+5.92%)
Aug 08, 2011 10.21 10.33 9.627 9.728 1,701,426 -0.04(-0.40%)
Aug 05, 2011 9.937 9.977 9.281 9.768 1,405,532 -0.06(-0.63%)
Aug 04, 2011 10.47 10.52 9.553 9.830 860,187 -0.76(-7.20%)
Aug 03, 2011 10.76 10.87 10.35 10.59 499,949 -0.20(-1.83%)
Aug 02, 2011 11.08 11.17 10.67 10.79 208,414 -0.34(-3.09%)
Aug 01, 2011 11.37 11.44 11.06 11.13 365,480 -0.12(-1.10%)
Jul 29, 2011 11.12 11.37 10.88 11.26 359,987 +0.02(+0.20%)
Jul 28, 2011 11.33 11.39 11.19 11.24 173,547 -0.07(-0.65%)
Jul 27, 2011 11.48 11.48 11.20 11.31 242,656 -0.21(-1.86%)
Jul 26, 2011 11.46 11.63 11.41 11.52 325,694 +0.06(+0.49%)
Jul 25, 2011 11.23 11.52 11.21 11.47 293,258 +0.13(+1.14%)
Jul 22, 2011 11.35 11.42 11.22 11.34 199,895 -0.07(-0.64%)
Jul 21, 2011 11.34 11.52 11.34 11.41 166,724 +0.09(+0.80%)
Jul 20, 2011 11.39 11.42 11.22 11.32 115,542 -0.07(-0.60%)
Jul 19, 2011 11.44 11.44 11.19 11.39 235,087 +0.07(+0.60%)
Jul 18, 2011 11.66 11.68 11.29 11.32 206,179 -0.37(-3.19%)
Jul 15, 2011 11.81 11.87 11.61 11.69 88,967 -0.05(-0.43%)
Jul 14, 2011 11.87 12.01 11.72 11.74 172,197 -0.12(-1.05%)
Jul 13, 2011 11.87 12.17 11.79 11.87 273,562 +0.01(+0.10%)
Jul 12, 2011 11.83 12.00 11.70 11.86 118,466 -0.03(-0.29%)
Jul 11, 2011 11.99 12.01 11.86 11.89 117,099 -0.25(-2.05%)
Jul 08, 2011 12.04 12.18 12.01 12.14 193,884 -0.15(-1.19%)
Jul 07, 2011 11.94 12.40 11.88 12.29 534,050 +0.46(+3.92%)
Jul 06, 2011 11.65 11.89 11.48 11.82 296,644 +0.16(+1.40%)
Jul 05, 2011 11.49 11.68 11.49 11.66 139,841 -0.01(-0.05%)
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.