Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.70 12.05 11.47 11.99 8,076,255 +0.47(+4.08%)
Aug 30, 2012 11.54 12.43 11.47 11.52 40,605,840 +1.44(+14.29%)
Aug 29, 2012 10.34 10.49 9.870 10.08 9,196,265 +0.03(+0.30%)
Aug 27, 2012 10.00 10.17 9.880 10.05 2,342,113 +0.08(+0.80%)
Aug 24, 2012 9.720 9.990 9.490 9.970 2,636,446 +0.12(+1.22%)
Aug 23, 2012 9.920 10.04 9.780 9.850 1,739,840 -0.09(-0.91%)
Aug 22, 2012 9.600 9.950 9.510 9.940 2,442,663 +0.30(+3.11%)
Aug 21, 2012 9.350 9.745 9.300 9.640 2,178,509 +0.30(+3.21%)
Aug 20, 2012 9.350 9.460 9.250 9.340 1,602,013 -0.04(-0.43%)
Aug 17, 2012 9.710 9.710 9.310 9.380 1,568,137 -0.33(-3.40%)
Aug 16, 2012 9.210 9.780 9.200 9.710 3,435,077 +0.41(+4.41%)
Aug 15, 2012 9.270 9.430 9.170 9.300 1,973,402 +0.01(+0.11%)
Aug 14, 2012 9.670 9.820 9.190 9.290 3,522,239 -0.35(-3.63%)
Aug 13, 2012 9.740 10.03 9.520 9.640 2,873,069 -0.47(-4.65%)
Aug 10, 2012 10.05 10.26 9.850 10.11 1,081,229 +0.03(+0.30%)
Aug 09, 2012 10.15 10.30 10.04 10.08 899,065 -0.25(-2.42%)
Aug 08, 2012 10.07 10.37 9.950 10.33 1,924,390 +0.21(+2.08%)
Aug 07, 2012 10.16 10.25 9.900 10.12 2,762,868 +0.33(+3.37%)
Aug 06, 2012 9.540 9.950 9.350 9.790 1,582,206 +0.24(+2.51%)
Aug 03, 2012 9.430 9.640 9.150 9.550 2,238,175 +0.43(+4.71%)
Aug 02, 2012 9.400 9.610 9.110 9.120 2,391,376 -0.36(-3.80%)
Aug 01, 2012 9.910 10.93 9.350 9.480 9,320,378 -0.39(-3.95%)
Jul 31, 2012 9.540 9.940 9.320 9.870 2,023,107 +0.28(+2.92%)
Jul 30, 2012 10.00 10.01 9.500 9.590 1,533,220 -0.44(-4.39%)
Jul 27, 2012 9.380 10.50 9.050 10.03 3,238,358 +0.67(+7.16%)
Jul 26, 2012 9.440 9.490 9.000 9.360 3,266,483 -0.08(-0.85%)
Jul 25, 2012 9.610 9.750 9.410 9.440 1,696,212 -0.15(-1.56%)
Jul 24, 2012 9.840 9.929 9.370 9.590 2,900,609 -0.26(-2.64%)
Jul 23, 2012 10.34 10.36 9.800 9.850 2,689,460 -0.71(-6.72%)
Jul 20, 2012 10.19 10.57 9.970 10.56 2,635,695 +0.25(+2.42%)
Jul 19, 2012 10.31 10.77 10.23 10.31 2,323,090 -0.41(-3.82%)
Jul 18, 2012 10.47 10.84 10.32 10.72 1,362,928 +0.20(+1.90%)
Jul 17, 2012 10.56 10.66 10.18 10.52 1,666,592 -0.03(-0.28%)
Jul 16, 2012 10.49 10.88 10.31 10.55 2,208,050 +0.06(+0.57%)
Jul 13, 2012 10.42 10.88 10.29 10.49 2,467,323 +0.12(+1.16%)
Jul 12, 2012 9.880 10.82 9.750 10.37 8,309,930 +0.42(+4.22%)
Jul 11, 2012 9.970 10.19 9.900 9.950 2,469,297 +0.02(+0.20%)
Jul 10, 2012 10.31 10.33 9.560 9.930 4,419,603 -0.34(-3.31%)
Jul 09, 2012 10.60 10.83 10.20 10.27 1,812,324 -0.46(-4.29%)
Jul 06, 2012 10.70 10.98 10.59 10.73 1,392,796 -0.13(-1.20%)
Jul 05, 2012 10.65 10.99 10.45 10.86 1,522,793 +0.22(+2.07%)
Jul 03, 2012 10.68 10.71 10.40 10.64 1,236,571 -0.06(-0.56%)
Jul 02, 2012 11.22 11.24 10.50 10.70 1,985,372 -0.17(-1.56%)
Jun 29, 2012 10.34 10.98 10.30 10.87 2,123,783 +0.74(+7.31%)
Jun 28, 2012 10.32 10.46 10.01 10.13 1,997,338 -0.14(-1.36%)
Jun 27, 2012 10.27 10.59 10.00 10.27 2,191,322 -0.09(-0.87%)
Jun 26, 2012 10.49 10.80 10.35 10.36 1,235,017 -0.13(-1.24%)
Jun 25, 2012 10.59 10.64 10.35 10.49 1,668,100 -0.37(-3.41%)
Jun 22, 2012 11.01 11.24 10.75 10.86 6,818,256 +0.02(+0.18%)
Jun 21, 2012 11.68 11.69 10.64 10.84 4,214,293 -0.95(-8.06%)
Jun 20, 2012 11.36 12.11 11.33 11.79 5,239,917 +0.34(+2.97%)
Jun 19, 2012 10.72 11.50 10.67 11.45 5,290,032 -0.02(-0.17%)
Jun 18, 2012 10.58 11.50 10.42 11.47 3,597,595 +0.76(+7.10%)
Jun 15, 2012 10.39 10.75 10.31 10.71 2,127,427 +0.29(+2.78%)
Jun 14, 2012 10.03 10.58 9.850 10.42 3,654,295 +0.52(+5.25%)
Jun 13, 2012 10.34 10.41 9.700 9.900 5,417,906 -0.59(-5.62%)
Jun 12, 2012 11.03 11.08 10.27 10.49 4,489,506 -0.66(-5.92%)
Jun 11, 2012 11.04 11.50 10.88 11.15 2,163,628 +0.10(+0.90%)
Jun 08, 2012 10.81 11.18 10.50 11.05 2,307,148 +0.36(+3.37%)
Jun 07, 2012 11.05 11.60 10.58 10.69 2,542,880 -0.28(-2.55%)
Jun 06, 2012 10.43 11.04 10.41 10.97 4,073,173 +0.69(+6.71%)
Jun 05, 2012 10.01 10.40 9.900 10.28 1,945,106 +0.28(+2.80%)
Jun 04, 2012 10.14 10.50 9.920 10.00 2,932,184 +0.04(+0.40%)
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.