Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.79 10.97 10.71 10.82 19,089,154 +0.14(+1.28%)
Aug 30, 2011 10.82 10.84 10.56 10.69 24,024,764 -0.18(-1.66%)
Aug 29, 2011 10.48 10.89 10.48 10.87 14,252,493 +0.55(+5.38%)
Aug 26, 2011 10.02 10.39 9.773 10.31 32,368,374 +0.25(+2.50%)
Aug 25, 2011 10.45 10.49 10.05 10.06 26,801,910 -0.32(-3.04%)
Aug 24, 2011 10.38 10.40 10.09 10.38 20,156,400 -0.09(-0.89%)
Aug 23, 2011 10.20 10.47 10.14 10.47 25,701,172 +0.31(+3.04%)
Aug 22, 2011 10.79 10.79 10.10 10.16 33,153,144 -0.11(-1.12%)
Aug 19, 2011 10.23 10.65 10.16 10.28 30,154,062 -0.06(-0.56%)
Aug 18, 2011 10.49 10.69 10.19 10.33 43,278,416 -0.48(-4.45%)
Aug 17, 2011 10.92 10.94 10.76 10.81 23,568,100 -0.06(-0.59%)
Aug 16, 2011 10.94 11.12 10.76 10.88 34,481,780 -0.29(-2.57%)
Aug 15, 2011 10.48 11.19 10.45 11.17 41,537,100 +0.83(+8.06%)
Aug 12, 2011 10.36 10.49 10.15 10.33 27,295,958 +0.11(+1.12%)
Aug 11, 2011 9.716 10.35 9.701 10.22 47,350,060 +0.75(+7.88%)
Aug 10, 2011 10.05 10.06 9.436 9.472 36,857,552 -0.82(-7.95%)
Aug 09, 2011 9.859 10.32 9.579 10.29 37,588,828 +0.68(+7.10%)
Aug 08, 2011 9.859 10.10 9.608 9.608 44,074,936 -0.67(-6.49%)
Aug 05, 2011 10.56 10.66 9.902 10.28 40,631,736 -0.12(-1.17%)
Aug 04, 2011 10.87 10.87 10.37 10.40 41,895,492 -0.64(-5.79%)
Aug 03, 2011 10.85 11.06 10.76 11.04 24,784,004 +0.18(+1.65%)
Aug 02, 2011 11.09 11.26 10.84 10.86 26,302,242 -0.36(-3.20%)
Aug 01, 2011 11.53 11.59 11.05 11.22 25,558,686 -0.20(-1.76%)
Jul 29, 2011 11.38 11.51 11.24 11.42 21,403,576 -0.06(-0.56%)
Jul 28, 2011 11.47 11.68 11.45 11.48 23,887,420 -0.03(-0.25%)
Jul 27, 2011 11.78 11.80 11.43 11.51 61,707,232 -0.90(-7.23%)
Jul 26, 2011 12.26 12.45 12.20 12.41 32,506,664 +0.19(+1.59%)
Jul 25, 2011 12.18 12.25 12.13 12.21 22,008,456 -0.09(-0.70%)
Jul 22, 2011 12.18 12.31 12.11 12.30 22,345,842 +0.10(+0.82%)
Jul 21, 2011 12.21 12.28 12.09 12.20 24,757,850 +0.10(+0.83%)
Jul 20, 2011 12.19 12.29 12.07 12.10 14,845,653 +0.01(+0.06%)
Jul 19, 2011 11.90 12.10 11.85 12.09 14,122,739 +0.25(+2.12%)
Jul 18, 2011 11.91 11.92 11.74 11.84 17,138,468 -0.17(-1.43%)
Jul 15, 2011 11.93 12.01 11.84 12.01 18,971,018 +0.13(+1.09%)
Jul 14, 2011 12.19 12.19 11.85 11.88 28,461,570 -0.25(-2.07%)
Jul 13, 2011 12.25 12.41 12.10 12.13 18,863,472 +0.01(+0.12%)
Jul 12, 2011 12.34 12.34 12.11 12.12 25,474,546 -0.26(-2.09%)
Jul 11, 2011 12.66 12.66 12.34 12.38 27,431,944 -0.44(-3.42%)
Jul 08, 2011 12.89 12.95 12.71 12.82 15,868,770 -0.24(-1.81%)
Jul 07, 2011 13.30 13.35 12.96 13.05 23,451,872 -0.04(-0.27%)
Jul 06, 2011 13.13 13.23 13.05 13.09 18,502,336 -0.05(-0.38%)
Jul 05, 2011 13.41 13.43 13.10 13.14 17,018,418 -0.16(-1.24%)
Jul 01, 2011 13.15 13.41 13.03 13.30 25,328,840 +0.28(+2.15%)
Jun 30, 2011 12.75 13.03 12.70 13.02 21,427,324 +0.34(+2.72%)
Jun 29, 2011 12.64 12.80 12.56 12.68 18,630,192 +0.09(+0.68%)
Jun 28, 2011 12.51 12.66 12.41 12.59 18,106,384 +0.13(+1.04%)
Jun 27, 2011 12.60 12.60 12.34 12.46 25,178,784 -0.13(-1.03%)
Jun 24, 2011 12.77 12.80 12.56 12.59 21,301,712 -0.17(-1.35%)
Jun 23, 2011 12.56 12.78 12.39 12.77 27,231,378 +0.04(+0.34%)
Jun 22, 2011 12.66 12.80 12.64 12.72 28,556,126 +0.05(+0.40%)
Jun 21, 2011 12.91 12.91 12.62 12.67 31,768,676 -0.19(-1.45%)
Jun 20, 2011 12.90 12.93 12.84 12.86 13,127,876 +0.09(+0.67%)
Jun 17, 2011 13.00 13.06 12.74 12.77 14,674,490 -0.11(-0.84%)
Jun 16, 2011 12.89 12.97 12.67 12.88 18,126,586 -0.02(-0.17%)
Jun 15, 2011 13.15 13.21 12.83 12.90 19,472,058 -0.39(-2.97%)
Jun 14, 2011 13.27 13.45 13.27 13.30 10,389,856 +0.18(+1.37%)
Jun 13, 2011 13.25 13.29 13.05 13.12 14,297,561 -0.06(-0.49%)
Jun 10, 2011 13.38 13.38 13.10 13.18 15,586,901 -0.24(-1.82%)
Jun 09, 2011 13.40 13.53 13.30 13.43 11,754,644 +0.04(+0.27%)
Jun 08, 2011 13.42 13.46 13.25 13.39 16,836,626 -0.17(-1.22%)
Jun 07, 2011 13.58 13.73 13.54 13.55 12,583,074 +0.02(+0.16%)
Jun 06, 2011 13.60 13.72 13.50 13.53 15,973,698 -0.12(-0.89%)
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.