Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11.82 12.03 11.73 11.90 7,985,852 -0.08(-0.67%)
Sep 29, 2011 12.22 12.27 11.70 11.98 7,138,643 -0.05(-0.42%)
Sep 28, 2011 12.24 12.30 12.00 12.03 5,497,694 -0.15(-1.23%)
Sep 27, 2011 12.22 12.26 12.02 12.18 9,073,656 +0.10(+0.83%)
Sep 26, 2011 11.75 12.12 11.66 12.08 8,736,705 +0.36(+3.07%)
Sep 23, 2011 11.45 11.80 11.25 11.72 7,623,281 +0.17(+1.47%)
Sep 22, 2011 11.69 11.76 11.38 11.55 7,733,819 -0.36(-3.02%)
Sep 21, 2011 12.09 12.28 11.91 11.91 4,509,720 -0.17(-1.41%)
Sep 20, 2011 12.07 12.23 12.05 12.08 4,213,985 +0.04(+0.33%)
Sep 19, 2011 11.99 12.10 11.86 12.04 5,452,435 -0.10(-0.82%)
Sep 16, 2011 12.10 12.24 12.02 12.14 5,385,560 +0.07(+0.58%)
Sep 15, 2011 12.09 12.20 11.88 12.07 5,333,037 +0.08(+0.67%)
Sep 14, 2011 11.80 12.13 11.71 11.99 9,310,735 +0.22(+1.87%)
Sep 13, 2011 11.51 11.78 11.46 11.77 9,087,818 +0.28(+2.44%)
Sep 12, 2011 11.30 11.51 11.30 11.49 6,074,642 +0.07(+0.61%)
Sep 09, 2011 11.52 11.62 11.31 11.42 5,308,595 -0.17(-1.47%)
Sep 08, 2011 11.74 11.81 11.51 11.59 5,622,562 -0.18(-1.53%)
Sep 07, 2011 11.66 11.79 11.60 11.77 8,048,251 +0.23(+2.04%)
Sep 06, 2011 11.26 11.56 11.13 11.54 8,862,799 +0.21(+1.81%)
Sep 02, 2011 11.40 11.50 11.25 11.33 5,629,202 -0.24(-2.07%)
Sep 01, 2011 11.87 11.93 11.57 11.57 11,911,992 -0.28(-2.36%)
Aug 31, 2011 11.90 11.97 11.72 11.85 5,694,424 +0.03(+0.25%)
Aug 30, 2011 11.55 11.90 11.52 11.82 9,505,322 +0.21(+1.81%)
Aug 29, 2011 11.39 11.65 11.28 11.61 7,581,249 +0.33(+2.93%)
Aug 26, 2011 11.08 11.30 10.94 11.28 6,534,824 +0.17(+1.53%)
Aug 25, 2011 11.22 11.25 11.06 11.11 6,358,849 -0.12(-1.07%)
Aug 24, 2011 11.24 11.35 10.99 11.23 6,632,497 -0.03(-0.27%)
Aug 23, 2011 11.05 11.26 10.93 11.26 6,964,710 +0.28(+2.55%)
Aug 22, 2011 10.93 11.04 10.82 10.98 8,537,600 +0.31(+2.91%)
Aug 19, 2011 10.60 10.87 10.60 10.67 9,627,662 -0.04(-0.37%)
Aug 18, 2011 10.75 10.87 10.58 10.71 12,105,517 -0.32(-2.90%)
Aug 17, 2011 10.90 11.10 10.87 11.03 10,108,086 +0.18(+1.66%)
Aug 16, 2011 10.94 10.99 10.72 10.85 9,993,550 -0.14(-1.32%)
Aug 15, 2011 10.76 11.00 10.76 10.99 7,370,077 +0.28(+2.66%)
Aug 12, 2011 10.71 10.77 10.51 10.71 7,353,335 +0.06(+0.56%)
Aug 11, 2011 10.40 10.77 10.40 10.65 13,245,553 +0.22(+2.11%)
Aug 10, 2011 10.80 10.94 10.40 10.43 13,062,726 -0.53(-4.84%)
Aug 09, 2011 10.84 11.03 10.46 10.96 20,705,696 +0.06(+0.55%)
Aug 08, 2011 11.10 11.29 10.79 10.90 19,736,984 -0.53(-4.64%)
Aug 05, 2011 11.64 11.77 11.20 11.43 13,301,384 -0.13(-1.12%)
Aug 04, 2011 12.01 12.10 11.56 11.56 16,327,454 -0.26(-2.20%)
Aug 03, 2011 11.73 11.95 11.51 11.82 13,565,192 +0.13(+1.11%)
Aug 02, 2011 11.77 12.01 11.65 11.69 10,075,945 -0.16(-1.35%)
Aug 01, 2011 11.99 12.06 11.68 11.85 5,639,909 +0.01(+0.08%)
Jul 29, 2011 11.80 12.00 11.68 11.84 7,142,222 -0.03(-0.25%)
Jul 28, 2011 11.97 12.08 11.82 11.87 6,222,290 -0.04(-0.38%)
Jul 27, 2011 12.10 12.24 11.86 11.91 8,286,660 -0.23(-1.85%)
Jul 26, 2011 12.15 12.30 12.09 12.14 6,944,558 -0.03(-0.25%)
Jul 25, 2011 11.93 12.23 11.88 12.17 8,500,281 +0.18(+1.50%)
Jul 22, 2011 11.90 12.05 11.86 11.99 6,203,108 +0.07(+0.59%)
Jul 21, 2011 11.91 12.07 11.83 11.92 7,098,822 +0.02(+0.17%)
Jul 20, 2011 11.85 11.98 11.72 11.90 5,332,507 +0.01(+0.08%)
Jul 19, 2011 11.80 11.97 11.76 11.89 5,747,160 +0.19(+1.62%)
Jul 18, 2011 11.83 11.90 11.55 11.70 4,657,214 -0.21(-1.76%)
Jul 15, 2011 11.87 11.98 11.80 11.91 5,698,509 +0.07(+0.59%)
Jul 14, 2011 11.89 11.97 11.75 11.84 5,789,004 -0.06(-0.50%)
Jul 13, 2011 11.90 12.02 11.84 11.90 5,551,098 +0.07(+0.59%)
Jul 12, 2011 11.85 11.95 11.76 11.83 5,444,347 -0.02(-0.17%)
Jul 11, 2011 11.97 12.00 11.75 11.85 4,422,850 -0.22(-1.82%)
Jul 08, 2011 11.96 12.12 11.85 12.07 8,736,341 +0.03(+0.25%)
Jul 07, 2011 11.99 12.10 11.90 12.04 7,370,613 +0.08(+0.67%)
Jul 06, 2011 11.81 11.97 11.75 11.96 6,093,831 +0.16(+1.36%)
Jul 05, 2011 11.83 11.84 11.70 11.80 2,994,662 -0.04(-0.34%)
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.