Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.160 8.410 8.050 8.070 7,062,585 -0.25(-3.00%)
Sep 29, 2011 8.880 8.940 8.090 8.320 10,878,474 -0.41(-4.70%)
Sep 28, 2011 9.480 9.600 8.620 8.730 13,280,972 -0.75(-7.91%)
Sep 27, 2011 9.570 9.820 9.380 9.480 8,435,191 +0.10(+1.07%)
Sep 26, 2011 9.500 9.540 8.935 9.380 7,276,299 +0.07(+0.75%)
Sep 23, 2011 9.120 9.390 8.990 9.310 6,255,148 +0.15(+1.64%)
Sep 22, 2011 9.320 9.400 8.970 9.160 9,561,112 -0.55(-5.66%)
Sep 21, 2011 10.17 10.26 9.700 9.710 6,906,092 -0.37(-3.67%)
Sep 20, 2011 10.33 10.44 10.00 10.08 7,402,346 -0.21(-2.04%)
Sep 19, 2011 10.31 10.44 10.07 10.29 6,955,345 -0.24(-2.28%)
Sep 16, 2011 10.22 10.53 10.09 10.53 12,948,709 +0.36(+3.54%)
Sep 15, 2011 9.980 10.18 9.970 10.17 8,113,141 +0.31(+3.14%)
Sep 14, 2011 9.500 10.03 9.350 9.860 10,448,581 +0.43(+4.56%)
Sep 13, 2011 9.070 9.510 9.040 9.430 10,696,260 +0.38(+4.20%)
Sep 12, 2011 8.540 9.120 8.540 9.050 10,032,500 +0.36(+4.14%)
Sep 09, 2011 8.600 8.890 8.480 8.690 7,202,903 -0.04(-0.46%)
Sep 08, 2011 8.800 9.080 8.600 8.730 7,304,814 -0.15(-1.69%)
Sep 07, 2011 8.480 8.920 8.480 8.880 8,252,527 +0.59(+7.12%)
Sep 06, 2011 8.230 8.460 8.050 8.290 8,482,528 -0.27(-3.15%)
Sep 02, 2011 8.570 8.780 8.500 8.560 7,404,324 -0.29(-3.28%)
Sep 01, 2011 9.150 9.180 8.820 8.850 8,200,827 -0.26(-2.85%)
Aug 31, 2011 9.230 9.450 9.010 9.110 7,617,131 -0.04(-0.44%)
Aug 30, 2011 9.120 9.290 8.940 9.150 8,822,961 -0.05(-0.54%)
Aug 29, 2011 9.190 9.230 8.780 9.200 11,891,294 +0.19(+2.11%)
Aug 26, 2011 8.640 9.060 8.460 9.010 10,682,760 +0.31(+3.56%)
Aug 25, 2011 9.500 9.540 8.590 8.700 16,862,529 -0.81(-8.52%)
Aug 24, 2011 9.390 9.540 9.180 9.510 4,602,117 +0.07(+0.79%)
Aug 23, 2011 9.090 9.440 8.990 9.435 14,871,277 +0.40(+4.37%)
Aug 22, 2011 9.250 9.330 8.990 9.040 8,701,839 +0.05(+0.56%)
Aug 19, 2011 8.760 9.170 8.700 8.990 8,613,731 +0.06(+0.67%)
Aug 18, 2011 9.490 9.490 8.830 8.930 11,212,791 -0.90(-9.16%)
Aug 17, 2011 9.920 10.22 9.730 9.830 6,858,960 -0.04(-0.41%)
Aug 16, 2011 10.32 10.32 9.850 9.870 8,905,728 -0.50(-4.82%)
Aug 15, 2011 10.19 10.37 10.11 10.37 4,588,404 +0.30(+2.98%)
Aug 12, 2011 10.32 10.44 10.02 10.07 6,662,134 -0.13(-1.27%)
Aug 11, 2011 9.750 10.38 9.730 10.20 17,143,312 +0.55(+5.70%)
Aug 10, 2011 9.300 10.14 8.660 9.650 22,172,229 +0.10(+1.05%)
Aug 09, 2011 9.520 9.570 8.895 9.550 17,718,281 +0.29(+3.13%)
Aug 08, 2011 9.250 9.690 8.990 9.260 17,472,729 -0.58(-5.89%)
Aug 05, 2011 10.15 10.46 9.590 9.840 14,754,444 -0.13(-1.30%)
Aug 04, 2011 11.26 11.65 9.890 9.970 18,038,847 -1.92(-16.15%)
Aug 03, 2011 11.54 11.94 11.34 11.89 9,796,843 +0.35(+3.03%)
Aug 02, 2011 12.06 12.19 11.52 11.54 8,942,207 -0.70(-5.72%)
Aug 01, 2011 12.53 12.56 11.89 12.24 7,918,213 +0.14(+1.16%)
Jul 29, 2011 12.04 12.29 11.82 12.10 8,107,120 -0.11(-0.90%)
Jul 28, 2011 12.20 12.39 11.82 12.21 9,072,020 +0.00(+0.00%)
Jul 27, 2011 12.69 12.77 11.88 12.21 14,825,604 -0.62(-4.83%)
Jul 26, 2011 13.12 13.39 12.81 12.83 6,413,406 -0.24(-1.84%)
Jul 25, 2011 13.18 13.30 13.01 13.07 5,302,944 -0.29(-2.17%)
Jul 22, 2011 12.85 13.51 12.81 13.36 6,272,490 +0.53(+4.13%)
Jul 21, 2011 12.63 13.06 12.42 12.83 8,082,401 +0.15(+1.18%)
Jul 20, 2011 12.93 13.01 12.52 12.68 6,886,821 -0.18(-1.40%)
Jul 19, 2011 12.65 12.90 12.54 12.86 5,224,967 +0.30(+2.39%)
Jul 18, 2011 12.84 12.89 12.40 12.56 6,037,618 -0.34(-2.64%)
Jul 15, 2011 12.89 12.93 12.55 12.90 5,905,999 +0.16(+1.26%)
Jul 14, 2011 13.10 13.19 12.66 12.74 8,054,468 -0.26(-2.00%)
Jul 13, 2011 13.15 13.38 12.95 13.00 6,849,184 -0.09(-0.69%)
Jul 12, 2011 13.75 13.78 12.91 13.09 11,511,845 -0.79(-5.69%)
Jul 11, 2011 14.15 14.42 13.79 13.88 4,785,476 -0.57(-3.94%)
Jul 08, 2011 14.27 14.51 14.18 14.45 5,780,808 -0.17(-1.16%)
Jul 07, 2011 14.46 14.71 14.38 14.62 3,744,994 +0.31(+2.17%)
Jul 06, 2011 14.49 14.51 14.14 14.31 4,815,840 -0.17(-1.17%)
Jul 05, 2011 14.32 14.49 14.21 14.48 5,172,635 +0.17(+1.15%)
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.