Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.92 12.97 12.72 12.75 4,666,302 -0.23(-1.78%)
Sep 27, 2012 12.61 13.05 12.37 12.98 9,191,131 +0.63(+5.11%)
Sep 26, 2012 12.80 13.02 12.00 12.35 13,789,270 -0.45(-3.54%)
Sep 25, 2012 13.13 13.62 12.77 12.80 15,205,224 -0.20(-1.50%)
Sep 24, 2012 13.39 13.57 12.88 13.00 14,222,255 -0.56(-4.13%)
Sep 21, 2012 11.86 13.90 11.77 13.56 37,396,100 +1.91(+16.40%)
Sep 20, 2012 11.56 11.73 11.45 11.65 6,866,899 -0.04(-0.38%)
Sep 19, 2012 11.38 11.77 11.31 11.69 7,877,422 +0.41(+3.62%)
Sep 18, 2012 11.44 11.69 11.15 11.28 6,070,707 -0.18(-1.55%)
Sep 17, 2012 12.04 12.08 11.40 11.46 7,850,789 -0.67(-5.50%)
Sep 14, 2012 11.62 12.13 11.57 12.13 8,427,577 +0.66(+5.73%)
Sep 13, 2012 11.25 11.59 11.04 11.47 7,425,396 +0.12(+1.10%)
Sep 12, 2012 10.89 11.41 10.86 11.34 5,666,012 +0.47(+4.33%)
Sep 11, 2012 10.70 10.96 10.67 10.87 3,676,668 +0.20(+1.83%)
Sep 10, 2012 10.63 10.94 10.62 10.68 3,238,644 -0.04(-0.41%)
Sep 07, 2012 10.51 10.86 10.36 10.72 6,364,452 +0.19(+1.77%)
Sep 06, 2012 10.15 10.55 10.14 10.54 7,478,791 +0.50(+4.96%)
Sep 05, 2012 10.04 10.17 9.936 10.04 3,854,180 -0.04(-0.44%)
Sep 04, 2012 9.807 10.17 9.674 10.08 3,535,257 +0.28(+2.81%)
Aug 31, 2012 9.780 9.993 9.674 9.807 4,246,974 +0.15(+1.56%)
Aug 30, 2012 9.532 9.709 9.416 9.656 3,584,770 +0.03(+0.28%)
Aug 29, 2012 9.558 9.691 9.523 9.629 2,924,598 +0.07(+0.74%)
Aug 27, 2012 9.798 9.842 9.505 9.558 4,444,355 -0.22(-2.27%)
Aug 24, 2012 9.452 9.789 9.425 9.780 4,502,957 +0.28(+2.90%)
Aug 23, 2012 9.540 9.754 9.443 9.505 4,055,814 -0.04(-0.37%)
Aug 22, 2012 9.407 9.718 9.327 9.540 6,827,340 +0.26(+2.78%)
Aug 21, 2012 9.478 9.620 9.185 9.283 4,154,037 -0.12(-1.32%)
Aug 20, 2012 9.771 9.771 9.372 9.407 4,518,991 -0.40(-4.08%)
Aug 17, 2012 9.762 9.931 9.558 9.807 5,115,124 +0.13(+1.38%)
Aug 16, 2012 9.185 9.749 9.141 9.674 6,834,807 +0.51(+5.52%)
Aug 15, 2012 9.265 9.434 8.919 9.167 6,938,918 -0.11(-1.15%)
Aug 14, 2012 9.354 9.549 9.221 9.274 3,860,688 +0.01(+0.10%)
Aug 13, 2012 9.185 9.327 9.052 9.265 2,849,774 +0.08(+0.87%)
Aug 10, 2012 9.514 9.514 9.150 9.185 3,672,986 -0.36(-3.72%)
Aug 09, 2012 9.256 9.691 9.229 9.540 8,643,262 +0.57(+6.34%)
Aug 08, 2012 8.661 9.025 8.572 8.972 3,794,596 +0.28(+3.27%)
Aug 07, 2012 8.474 8.759 8.315 8.688 4,419,291 +0.23(+2.73%)
Aug 06, 2012 8.270 8.510 8.252 8.457 3,427,539 +0.26(+3.14%)
Aug 03, 2012 8.492 8.528 8.164 8.199 5,009,268 -0.13(-1.60%)
Aug 02, 2012 8.172 8.394 8.092 8.332 5,282,840 +0.16(+1.96%)
Aug 01, 2012 8.315 8.368 8.030 8.172 4,979,534 -0.04(-0.43%)
Jul 31, 2012 8.510 8.546 8.172 8.208 4,508,600 -0.21(-2.48%)
Jul 30, 2012 8.674 8.824 8.337 8.417 2,950,257 -0.27(-3.16%)
Jul 27, 2012 8.656 8.851 8.368 8.691 4,103,318 +0.12(+1.34%)
Jul 26, 2012 8.452 8.656 8.399 8.576 5,547,588 +0.33(+3.97%)
Jul 25, 2012 8.647 8.753 8.160 8.248 5,938,060 -0.28(-3.32%)
Jul 24, 2012 9.055 9.108 8.417 8.532 7,034,500 -0.47(-5.22%)
Jul 23, 2012 8.620 9.028 8.514 9.001 7,178,392 +0.31(+3.57%)
Jul 20, 2012 8.452 8.913 8.452 8.691 4,891,515 +0.15(+1.76%)
Jul 19, 2012 8.780 8.824 8.319 8.541 5,937,805 -0.22(-2.53%)
Jul 18, 2012 8.851 9.037 8.674 8.762 6,066,564 -0.05(-0.60%)
Jul 17, 2012 8.966 9.063 8.798 8.815 5,763,449 -0.25(-2.74%)
Jul 16, 2012 8.993 9.152 8.869 9.063 3,294,727 +0.03(+0.29%)
Jul 13, 2012 8.993 9.276 8.957 9.037 6,739,427 +0.17(+1.90%)
Jul 12, 2012 8.434 9.037 8.142 8.869 12,919,920 +0.32(+3.73%)
Jul 11, 2012 8.922 8.993 8.514 8.550 7,396,254 -0.34(-3.79%)
Jul 10, 2012 9.400 9.533 8.762 8.886 9,529,470 -0.46(-4.93%)
Jul 09, 2012 9.143 9.444 9.046 9.347 6,790,290 +0.15(+1.64%)
Jul 06, 2012 8.931 9.294 8.860 9.196 5,047,628 +0.12(+1.37%)
Jul 05, 2012 8.682 9.263 8.594 9.072 11,965,456 +0.38(+4.38%)
Jul 03, 2012 8.567 8.815 8.434 8.691 5,562,747 +0.12(+1.45%)
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.