Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.951 9.128 8.893 8.900 32,571,416 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,316 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,239,924 -0.21(-2.27%)
Sep 27, 2011 9.059 9.476 9.008 9.203 34,225,972 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,000 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,098,990 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.735 57,556,008 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,216 -0.38(-3.95%)
Sep 20, 2011 9.714 9.808 9.663 9.663 32,301,454 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,234 -0.41(-4.09%)
Sep 16, 2011 10.05 10.22 9.937 10.04 24,829,064 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,178 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.880 36,442,336 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,446 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,900,972 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,029,876 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.23 10.34 31,052,636 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,631,632 +0.35(+3.49%)
Sep 06, 2011 9.880 10.14 9.786 10.11 21,848,192 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,165 -0.45(-4.21%)
Sep 01, 2011 10.85 11.00 10.59 10.61 20,707,252 -0.21(-1.93%)
Aug 31, 2011 10.79 10.97 10.71 10.82 19,088,828 +0.14(+1.28%)
Aug 30, 2011 10.82 10.84 10.56 10.69 24,024,354 -0.18(-1.66%)
Aug 29, 2011 10.48 10.89 10.48 10.87 14,252,250 +0.55(+5.38%)
Aug 26, 2011 10.02 10.39 9.773 10.31 32,367,820 +0.25(+2.50%)
Aug 25, 2011 10.45 10.49 10.05 10.06 26,801,452 -0.32(-3.04%)
Aug 24, 2011 10.38 10.40 10.09 10.38 20,156,056 -0.09(-0.89%)
Aug 23, 2011 10.20 10.47 10.14 10.47 25,700,732 +0.31(+3.04%)
Aug 22, 2011 10.79 10.79 10.10 10.16 33,152,576 -0.11(-1.12%)
Aug 19, 2011 10.23 10.65 10.16 10.28 30,153,546 -0.06(-0.56%)
Aug 18, 2011 10.49 10.69 10.19 10.33 43,277,672 -0.48(-4.45%)
Aug 17, 2011 10.92 10.94 10.76 10.81 23,567,698 -0.06(-0.59%)
Aug 16, 2011 10.94 11.12 10.76 10.88 34,481,188 -0.29(-2.57%)
Aug 15, 2011 10.48 11.19 10.46 11.17 41,536,388 +0.83(+8.06%)
Aug 12, 2011 10.36 10.49 10.15 10.33 27,295,490 +0.11(+1.12%)
Aug 11, 2011 9.716 10.35 9.702 10.22 47,349,248 +0.75(+7.88%)
Aug 10, 2011 10.05 10.06 9.436 9.472 36,856,924 -0.82(-7.95%)
Aug 09, 2011 9.859 10.32 9.580 10.29 37,588,184 +0.68(+7.09%)
Aug 08, 2011 9.859 10.10 9.608 9.608 44,074,180 -0.67(-6.49%)
Aug 05, 2011 10.56 10.66 9.903 10.28 40,631,040 -0.12(-1.17%)
Aug 04, 2011 10.87 10.87 10.37 10.40 41,894,776 -0.64(-5.79%)
Aug 03, 2011 10.85 11.06 10.76 11.04 24,783,580 +0.18(+1.65%)
Aug 02, 2011 11.09 11.26 10.84 10.86 26,301,792 -0.36(-3.20%)
Aug 01, 2011 11.53 11.59 11.05 11.22 25,558,250 -0.20(-1.76%)
Jul 29, 2011 11.38 11.51 11.24 11.42 21,403,210 -0.06(-0.56%)
Jul 28, 2011 11.47 11.68 11.45 11.48 23,887,012 -0.03(-0.25%)
Jul 27, 2011 11.78 11.80 11.43 11.51 61,706,176 -0.90(-7.23%)
Jul 26, 2011 12.26 12.45 12.20 12.41 32,506,108 +0.19(+1.59%)
Jul 25, 2011 12.18 12.25 12.13 12.21 22,008,080 -0.09(-0.70%)
Jul 22, 2011 12.18 12.31 12.11 12.30 22,345,458 +0.10(+0.82%)
Jul 21, 2011 12.21 12.28 12.09 12.20 24,757,426 +0.10(+0.83%)
Jul 20, 2011 12.19 12.29 12.07 12.10 14,845,399 +0.01(+0.06%)
Jul 19, 2011 11.90 12.10 11.85 12.09 14,122,498 +0.25(+2.12%)
Jul 18, 2011 11.91 11.92 11.74 11.84 17,138,176 -0.17(-1.43%)
Jul 15, 2011 11.93 12.01 11.84 12.01 18,970,692 +0.13(+1.09%)
Jul 14, 2011 12.19 12.19 11.85 11.88 28,461,084 -0.25(-2.07%)
Jul 13, 2011 12.25 12.41 12.10 12.13 18,863,150 +0.01(+0.12%)
Jul 12, 2011 12.34 12.35 12.11 12.12 25,474,110 -0.26(-2.09%)
Jul 11, 2011 12.66 12.66 12.34 12.38 27,431,476 -0.44(-3.42%)
Jul 08, 2011 12.89 12.95 12.71 12.82 15,868,498 -0.24(-1.81%)
Jul 07, 2011 13.30 13.35 12.96 13.05 23,451,470 -0.04(-0.27%)
Jul 06, 2011 13.13 13.23 13.05 13.09 18,502,018 -0.05(-0.38%)
Jul 05, 2011 13.41 13.43 13.10 13.14 17,018,128 -0.17(-1.24%)
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.