Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.600 9.700 9.310 9.310 75,938 -0.44(-4.51%)
Sep 29, 2011 9.930 9.980 9.630 9.750 39,120 -0.09(-0.91%)
Sep 28, 2011 10.03 10.17 9.820 9.840 20,972 -0.11(-1.11%)
Sep 27, 2011 10.13 10.25 9.930 9.950 26,637 +0.00(+0.00%)
Sep 26, 2011 9.640 9.970 9.600 9.950 28,244 +0.32(+3.32%)
Sep 23, 2011 9.720 9.840 9.630 9.630 46,453 -0.15(-1.53%)
Sep 22, 2011 9.630 9.820 9.490 9.780 30,123 -0.21(-2.10%)
Sep 21, 2011 10.22 10.23 9.990 9.990 25,633 -0.22(-2.15%)
Sep 20, 2011 10.28 10.49 10.21 10.21 15,554 -0.11(-1.07%)
Sep 19, 2011 10.23 10.38 10.21 10.32 30,248 +0.02(+0.19%)
Sep 16, 2011 10.29 10.40 10.26 10.30 24,511 +0.03(+0.29%)
Sep 15, 2011 10.36 10.36 10.23 10.27 30,305 +0.02(+0.20%)
Sep 14, 2011 10.04 10.34 9.950 10.25 29,790 +0.39(+3.96%)
Sep 13, 2011 9.670 10.17 9.670 9.860 70,438 +0.27(+2.82%)
Sep 12, 2011 9.480 9.590 9.350 9.590 66,987 -0.07(-0.72%)
Sep 09, 2011 10.07 10.07 9.650 9.660 34,554 -0.48(-4.73%)
Sep 08, 2011 10.28 10.31 10.10 10.14 38,857 -0.12(-1.17%)
Sep 07, 2011 10.23 10.32 10.21 10.26 22,214 +0.11(+1.08%)
Sep 06, 2011 10.27 10.35 10.05 10.15 47,665 -0.27(-2.59%)
Sep 02, 2011 10.74 10.75 10.42 10.42 12,300 -0.48(-4.40%)
Sep 01, 2011 10.96 11.05 10.86 10.90 43,340 -0.03(-0.27%)
Aug 31, 2011 10.77 10.98 10.67 10.93 37,338 +0.20(+1.86%)
Aug 30, 2011 10.51 10.78 10.51 10.73 35,000 +0.19(+1.80%)
Aug 29, 2011 10.41 10.61 10.38 10.54 33,803 +0.18(+1.74%)
Aug 26, 2011 10.24 10.38 10.13 10.36 57,358 +0.08(+0.78%)
Aug 25, 2011 10.48 10.81 10.23 10.28 59,466 +0.04(+0.39%)
Aug 24, 2011 10.23 10.41 10.12 10.24 29,972 -0.08(-0.78%)
Aug 23, 2011 10.00 10.32 9.990 10.32 37,228 +0.33(+3.30%)
Aug 22, 2011 10.26 10.26 9.750 9.990 42,596 -0.10(-0.99%)
Aug 19, 2011 10.07 10.47 10.00 10.09 36,498 -0.03(-0.30%)
Aug 18, 2011 10.39 10.39 10.05 10.12 29,985 -0.47(-4.44%)
Aug 17, 2011 10.72 10.83 10.42 10.59 73,373 -0.08(-0.75%)
Aug 16, 2011 10.75 10.78 10.63 10.67 35,234 -0.16(-1.48%)
Aug 15, 2011 10.88 11.01 10.69 10.83 57,058 +0.04(+0.37%)
Aug 12, 2011 11.14 11.14 10.28 10.79 96,836 -0.27(-2.44%)
Aug 11, 2011 11.38 11.38 10.63 11.06 120,141 -0.49(-4.24%)
Aug 10, 2011 11.90 12.09 11.47 11.55 64,231 -0.42(-3.51%)
Aug 09, 2011 11.53 11.97 11.10 11.97 63,776 +0.88(+7.94%)
Aug 08, 2011 11.53 11.53 11.00 11.09 70,080 -0.76(-6.41%)
Aug 05, 2011 12.19 12.29 11.55 11.85 76,228 -0.40(-3.27%)
Aug 04, 2011 12.64 12.70 12.13 12.25 44,081 -0.54(-4.22%)
Aug 03, 2011 12.80 12.86 12.69 12.79 33,456 -0.02(-0.16%)
Aug 02, 2011 13.03 13.09 12.79 12.81 28,644 -0.31(-2.36%)
Aug 01, 2011 13.31 13.31 12.95 13.12 14,470 -0.08(-0.61%)
Jul 29, 2011 12.67 13.22 12.67 13.20 32,146 +0.35(+2.72%)
Jul 28, 2011 12.80 12.97 12.80 12.85 20,279 +0.06(+0.47%)
Jul 27, 2011 13.04 13.04 12.76 12.79 40,089 -0.28(-2.14%)
Jul 26, 2011 13.24 13.27 12.99 13.07 14,736 -0.16(-1.21%)
Jul 25, 2011 13.22 13.30 13.22 13.23 33,019 -0.01(-0.08%)
Jul 22, 2011 13.26 13.29 13.22 13.24 27,636 +0.03(+0.23%)
Jul 21, 2011 13.20 13.29 13.13 13.21 33,401 +0.04(+0.30%)
Jul 20, 2011 13.13 13.20 13.12 13.17 17,480 +0.05(+0.38%)
Jul 19, 2011 13.07 13.12 13.02 13.12 18,392 +0.17(+1.31%)
Jul 18, 2011 13.05 13.05 12.91 12.95 22,834 -0.18(-1.37%)
Jul 15, 2011 12.96 13.17 12.96 13.13 16,095 +0.23(+1.78%)
Jul 14, 2011 12.94 13.06 12.85 12.90 28,691 +0.05(+0.39%)
Jul 13, 2011 12.72 12.91 12.59 12.85 21,967 +0.16(+1.26%)
Jul 12, 2011 12.84 12.86 12.61 12.69 23,188 -0.22(-1.70%)
Jul 11, 2011 13.11 13.11 12.87 12.91 30,462 -0.34(-2.57%)
Jul 08, 2011 13.34 13.39 13.17 13.25 14,996 -0.17(-1.27%)
Jul 07, 2011 13.48 13.50 13.42 13.42 19,907 +0.08(+0.60%)
Jul 06, 2011 13.32 13.38 13.17 13.34 22,411 +0.00(+0.00%)
Jul 05, 2011 13.53 13.54 13.30 13.34 14,372 -0.25(-1.84%)
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.