Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.72 11.93 11.53 11.85 12,517,223 +0.29(+2.47%)
Aug 30, 2012 11.51 11.69 11.34 11.56 9,604,912 -0.04(-0.37%)
Aug 29, 2012 11.49 11.69 11.44 11.60 9,573,372 +0.14(+1.21%)
Aug 27, 2012 11.75 11.83 11.39 11.47 13,649,098 -0.23(-2.00%)
Aug 24, 2012 11.51 11.83 11.45 11.70 11,639,923 +0.16(+1.43%)
Aug 23, 2012 11.47 11.71 11.41 11.54 17,335,180 +0.03(+0.23%)
Aug 22, 2012 11.27 11.76 11.22 11.51 26,996,986 +0.43(+3.91%)
Aug 21, 2012 11.27 11.47 11.00 11.08 13,709,384 -0.19(-1.69%)
Aug 20, 2012 11.68 11.68 10.98 11.27 21,094,734 -0.32(-2.77%)
Aug 17, 2012 11.96 12.05 11.47 11.59 22,525,102 -0.19(-1.62%)
Aug 16, 2012 11.07 11.91 11.04 11.78 28,396,986 +0.71(+6.42%)
Aug 15, 2012 10.90 11.15 10.84 11.07 14,830,366 +0.07(+0.63%)
Aug 14, 2012 10.88 11.05 10.74 11.00 15,086,162 +0.23(+2.09%)
Aug 13, 2012 10.83 10.93 10.63 10.77 10,530,463 -0.03(-0.32%)
Aug 10, 2012 10.93 10.93 10.64 10.81 10,109,426 -0.16(-1.50%)
Aug 09, 2012 10.64 11.19 10.57 10.97 23,692,198 +0.50(+4.80%)
Aug 08, 2012 10.10 10.52 9.968 10.47 18,512,746 +0.33(+3.24%)
Aug 07, 2012 10.00 10.22 9.847 10.14 11,648,605 +0.19(+1.92%)
Aug 06, 2012 10.04 10.15 9.786 9.951 10,909,989 +0.01(+0.09%)
Aug 03, 2012 10.22 10.29 9.907 9.942 14,621,150 -0.08(-0.78%)
Aug 02, 2012 9.526 10.07 9.370 10.02 16,714,015 +0.46(+4.80%)
Aug 01, 2012 9.873 9.890 9.483 9.561 16,520,882 -0.23(-2.30%)
Jul 31, 2012 10.02 10.24 9.708 9.786 15,796,283 -0.26(-2.59%)
Jul 30, 2012 10.25 10.37 10.03 10.05 14,726,728 -0.36(-3.41%)
Jul 27, 2012 10.31 10.56 10.08 10.40 19,945,242 +0.13(+1.26%)
Jul 26, 2012 9.232 10.35 9.232 10.27 33,864,756 +1.59(+18.36%)
Jul 25, 2012 9.232 9.284 8.621 8.677 24,170,572 -0.40(-4.39%)
Jul 24, 2012 9.483 9.578 8.946 9.076 16,354,272 -0.46(-4.81%)
Jul 23, 2012 9.128 9.613 9.128 9.535 16,318,687 +0.13(+1.38%)
Jul 20, 2012 9.050 9.513 9.041 9.405 13,103,875 +0.34(+3.72%)
Jul 19, 2012 9.370 9.405 8.903 9.067 23,410,542 -0.29(-3.06%)
Jul 18, 2012 9.734 9.942 9.240 9.353 14,155,560 -0.32(-3.31%)
Jul 17, 2012 9.509 9.708 9.249 9.673 12,070,728 +0.21(+2.20%)
Jul 16, 2012 9.466 9.561 9.236 9.466 9,605,904 -0.06(-0.64%)
Jul 13, 2012 9.388 9.795 9.353 9.526 15,028,722 +0.14(+1.48%)
Jul 12, 2012 9.024 9.483 8.920 9.388 19,893,990 +0.26(+2.85%)
Jul 11, 2012 9.370 9.405 9.041 9.128 16,418,777 -0.22(-2.32%)
Jul 10, 2012 9.673 9.717 9.266 9.344 13,582,786 -0.26(-2.71%)
Jul 09, 2012 9.544 9.647 9.401 9.604 11,588,748 -0.01(-0.09%)
Jul 06, 2012 9.422 9.665 9.388 9.613 10,018,001 -0.03(-0.27%)
Jul 05, 2012 9.353 9.691 9.353 9.639 13,640,501 +0.24(+2.58%)
Jul 03, 2012 9.483 9.561 9.331 9.396 7,603,022 -0.05(-0.55%)
Jul 02, 2012 9.266 9.496 9.145 9.448 15,636,382 +0.18(+1.96%)
Jun 29, 2012 8.963 9.275 8.842 9.266 20,865,684 +0.62(+7.21%)
Jun 28, 2012 8.487 8.660 8.392 8.643 12,606,838 +0.09(+1.01%)
Jun 27, 2012 8.600 8.825 8.452 8.556 19,384,828 +0.14(+1.65%)
Jun 26, 2012 8.132 8.539 8.080 8.418 17,859,946 +0.42(+5.31%)
Jun 25, 2012 7.976 8.158 7.811 7.993 11,022,695 -0.14(-1.70%)
Jun 22, 2012 8.011 8.171 7.872 8.132 8,891,896 +0.22(+2.74%)
Jun 21, 2012 8.262 8.366 7.889 7.915 13,149,203 -0.34(-4.09%)
Jun 20, 2012 8.253 8.478 8.158 8.253 13,928,816 -0.07(-0.83%)
Jun 19, 2012 8.184 8.357 8.080 8.322 14,372,661 +0.24(+3.00%)
Jun 18, 2012 7.777 8.141 7.734 8.080 14,111,216 +0.27(+3.44%)
Jun 15, 2012 7.699 7.872 7.556 7.811 14,296,031 +0.15(+1.92%)
Jun 14, 2012 7.327 7.699 7.301 7.664 13,390,479 +0.38(+5.23%)
Jun 13, 2012 7.404 7.508 7.240 7.283 15,289,772 -0.15(-1.98%)
Jun 12, 2012 7.327 7.448 7.223 7.430 13,728,777 +0.15(+2.02%)
Jun 11, 2012 7.881 7.907 7.266 7.283 11,656,456 -0.49(-6.35%)
Jun 08, 2012 7.708 7.785 7.504 7.777 8,397,407 +0.09(+1.13%)
Jun 07, 2012 7.907 7.993 7.612 7.690 17,511,850 +0.10(+1.37%)
Jun 06, 2012 7.378 7.656 7.327 7.586 19,320,898 +0.52(+7.35%)
Jun 05, 2012 6.625 7.101 6.616 7.067 12,481,335 +0.40(+5.97%)
Jun 04, 2012 7.127 7.179 6.608 6.668 20,002,988 -0.48(-6.78%)
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.