Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.09 11.36 11.05 11.17 5,247,445 +0.35(+3.23%)
Aug 30, 2011 10.76 10.93 10.59 10.82 4,567,208 -0.05(-0.46%)
Aug 29, 2011 10.44 10.92 10.44 10.87 4,490,716 +0.67(+6.57%)
Aug 26, 2011 10.08 10.35 9.940 10.20 4,505,828 -0.07(-0.68%)
Aug 25, 2011 10.66 10.82 10.25 10.27 7,850,053 +0.23(+2.29%)
Aug 24, 2011 9.670 10.07 9.630 10.04 7,053,353 +0.11(+1.11%)
Aug 23, 2011 9.740 10.02 9.530 9.930 8,372,029 +0.31(+3.22%)
Aug 22, 2011 9.880 9.910 9.610 9.620 5,486,713 -0.27(-2.73%)
Aug 19, 2011 10.00 10.28 9.850 9.890 5,816,227 -0.38(-3.70%)
Aug 18, 2011 10.59 10.70 10.10 10.27 10,342,029 -1.31(-11.31%)
Aug 17, 2011 11.72 11.91 11.45 11.58 5,169,422 -0.26(-2.20%)
Aug 16, 2011 11.71 12.14 11.69 11.84 4,329,616 -0.39(-3.19%)
Aug 15, 2011 11.83 12.34 11.81 12.23 3,943,889 +0.13(+1.07%)
Aug 12, 2011 12.39 12.51 12.02 12.10 6,784,482 +0.11(+0.92%)
Aug 11, 2011 10.79 12.26 10.73 11.99 8,969,504 +1.38(+13.01%)
Aug 10, 2011 11.48 11.50 10.60 10.61 8,518,203 -1.42(-11.80%)
Aug 09, 2011 11.90 12.04 11.01 12.03 6,576,492 +1.19(+10.98%)
Aug 08, 2011 11.90 12.11 10.83 10.84 9,212,628 -1.63(-13.07%)
Aug 05, 2011 12.89 12.96 11.85 12.47 8,355,237 -0.13(-1.03%)
Aug 04, 2011 13.06 13.15 12.59 12.60 10,187,401 -1.67(-11.70%)
Aug 03, 2011 14.24 14.29 13.82 14.27 6,024,228 +0.25(+1.78%)
Aug 02, 2011 14.55 14.61 13.99 14.02 3,796,259 -0.33(-2.30%)
Aug 01, 2011 14.70 14.74 14.11 14.35 3,691,119 -0.21(-1.44%)
Jul 29, 2011 14.51 14.82 14.38 14.56 3,037,344 -0.13(-0.88%)
Jul 28, 2011 14.75 14.96 14.65 14.69 4,056,371 +0.33(+2.30%)
Jul 27, 2011 14.72 14.73 14.30 14.36 4,151,354 -0.70(-4.65%)
Jul 26, 2011 14.96 15.13 14.83 15.06 2,627,748 +0.07(+0.47%)
Jul 25, 2011 14.93 15.03 14.87 14.99 5,524,670 -0.61(-3.91%)
Jul 22, 2011 15.68 15.69 15.58 15.60 3,713,951 -0.21(-1.33%)
Jul 21, 2011 15.34 15.99 15.23 15.81 12,767,618 +1.40(+9.72%)
Jul 20, 2011 14.38 14.45 14.17 14.41 7,145,649 +0.45(+3.22%)
Jul 19, 2011 13.63 13.97 13.57 13.96 7,543,931 +0.48(+3.56%)
Jul 18, 2011 13.98 14.05 13.28 13.48 11,708,878 -1.03(-7.10%)
Jul 15, 2011 14.66 14.78 14.40 14.51 5,963,398 -0.05(-0.34%)
Jul 14, 2011 14.80 14.95 14.54 14.56 4,815,988 -0.13(-0.88%)
Jul 13, 2011 14.58 14.87 14.44 14.69 5,020,650 +0.09(+0.62%)
Jul 12, 2011 14.63 14.85 14.57 14.60 6,617,536 -0.38(-2.54%)
Jul 11, 2011 15.05 15.12 14.81 14.98 7,839,345 -0.82(-5.19%)
Jul 08, 2011 15.86 15.90 15.62 15.80 4,116,023 -0.39(-2.41%)
Jul 07, 2011 16.33 16.34 16.14 16.19 2,570,675 +0.02(+0.12%)
Jul 06, 2011 16.00 16.18 15.88 16.17 4,737,274 -0.57(-3.41%)
Jul 05, 2011 16.93 16.94 16.65 16.74 2,543,801 -0.35(-2.05%)
Jul 01, 2011 16.92 17.19 16.83 17.09 4,259,646 +0.66(+4.02%)
Jun 30, 2011 16.26 16.59 16.17 16.43 4,011,465 +0.30(+1.86%)
Jun 29, 2011 16.02 16.14 15.83 16.13 3,257,544 +0.49(+3.13%)
Jun 28, 2011 15.52 15.73 15.48 15.64 2,365,917 +0.25(+1.62%)
Jun 27, 2011 15.11 15.45 15.08 15.39 2,378,558 +0.06(+0.39%)
Jun 24, 2011 15.46 15.48 15.19 15.33 5,424,134 -0.61(-3.83%)
Jun 23, 2011 15.77 15.95 15.55 15.94 5,669,408 -0.34(-2.09%)
Jun 22, 2011 16.43 16.52 16.26 16.28 3,377,631 -0.64(-3.78%)
Jun 21, 2011 16.67 16.95 16.64 16.92 1,748,458 +0.43(+2.61%)
Jun 20, 2011 16.47 16.51 16.42 16.49 1,345,291 -0.08(-0.48%)
Jun 17, 2011 16.71 16.80 16.55 16.57 4,319,120 +0.15(+0.91%)
Jun 16, 2011 16.40 16.52 16.25 16.42 3,572,589 -0.29(-1.74%)
Jun 15, 2011 17.01 17.12 16.48 16.71 4,488,762 -0.63(-3.63%)
Jun 14, 2011 17.48 17.63 17.28 17.34 2,076,361 +0.22(+1.29%)
Jun 13, 2011 17.04 17.16 16.94 17.12 1,903,410 +0.32(+1.90%)
Jun 10, 2011 17.03 17.05 16.64 16.80 2,203,238 -0.37(-2.15%)
Jun 09, 2011 17.04 17.23 16.95 17.17 2,019,678 -0.06(-0.35%)
Jun 08, 2011 17.40 17.49 17.11 17.23 3,266,170 -0.02(-0.12%)
Jun 07, 2011 17.45 17.46 17.23 17.25 3,310,994 +0.25(+1.47%)
Jun 06, 2011 17.49 17.52 16.99 17.00 4,639,182 -0.49(-2.80%)
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.