Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.962 8.068 7.675 7.675 3,268 -0.30(-3.75%)
Aug 30, 2012 8.174 8.174 7.644 7.974 1,784 +0.01(+0.15%)
Aug 29, 2012 7.749 7.999 7.537 7.962 6,697 -0.05(-0.66%)
Aug 27, 2012 8.280 8.386 7.696 8.014 62,278 -0.27(-3.21%)
Aug 24, 2012 8.015 8.280 8.015 8.279 31,958 +0.05(+0.64%)
Aug 23, 2012 8.439 8.439 8.015 8.227 8,879 -0.19(-2.21%)
Aug 22, 2012 8.545 8.811 8.121 8.413 4,883 -0.13(-1.55%)
Aug 21, 2012 9.925 10.25 8.068 8.545 44,926 -3.93(-31.49%)
Aug 20, 2012 13.69 14.33 12.21 12.47 2,147 -0.64(-4.86%)
Aug 17, 2012 16.08 17.78 12.21 13.11 16,558 -1.33(-9.19%)
Aug 16, 2012 12.47 19.53 12.47 14.44 24,959 +1.96(+15.75%)
Aug 15, 2012 9.819 15.82 9.819 12.47 18,149 +3.34(+36.63%)
Aug 14, 2012 9.501 11.25 9.129 9.129 3,743 +0.64(+7.49%)
Aug 13, 2012 9.448 9.553 8.493 8.493 395 +0.48(+5.96%)
Aug 10, 2012 8.015 8.015 8.015 8.015 18 -0.53(-6.21%)
Aug 09, 2012 9.925 9.925 8.545 8.545 116 -1.86(-17.86%)
Aug 08, 2012 8.492 10.40 8.492 10.40 1,890 +1.91(+22.50%)
Aug 07, 2012 8.333 8.492 8.333 8.492 186 +0.16(+1.91%)
Aug 06, 2012 7.962 8.333 7.908 8.333 584 +0.64(+8.28%)
Aug 03, 2012 7.218 7.962 7.218 7.696 1,036 -0.74(-8.80%)
Aug 01, 2012 8.333 8.439 8.439 8.439 1,055 +0.96(+12.77%)
Jul 31, 2012 8.492 8.492 7.165 7.484 511 -1.01(-11.88%)
Jul 30, 2012 8.068 8.758 8.068 8.492 1,277 -0.11(-1.23%)
Jul 27, 2012 8.917 8.917 8.292 8.598 1,370 -0.27(-2.99%)
Jul 26, 2012 8.864 8.864 8.864 8.864 37 -1.17(-11.64%)
Jul 25, 2012 10.08 10.40 10.03 10.03 505 -0.27(-2.58%)
Jul 24, 2012 10.24 10.35 10.24 10.30 334 +0.80(+8.37%)
Jul 23, 2012 9.341 9.501 9.341 9.501 597 +0.53(+5.92%)
Jul 20, 2012 9.819 9.819 8.970 8.970 244 -0.80(-8.15%)
Jul 19, 2012 10.56 10.56 9.766 9.766 426 -0.85(-8.00%)
Jul 18, 2012 10.46 10.62 10.46 10.62 282 +1.54(+16.96%)
Jul 17, 2012 8.705 9.076 8.705 9.076 94 -0.16(-1.72%)
Jul 16, 2012 9.235 9.235 9.235 9.235 471 +0.48(+5.45%)
Jul 13, 2012 8.864 8.864 8.758 8.758 620 -0.05(-0.60%)
Jul 12, 2012 10.08 10.62 8.758 8.811 2,430 -1.80(-17.00%)
Jul 11, 2012 8.758 12.21 8.545 10.62 4,468 +2.02(+23.46%)
Jul 10, 2012 8.598 8.598 8.598 8.598 18 +0.26(+3.15%)
Jul 09, 2012 10.93 10.93 8.280 8.336 911 -1.01(-10.77%)
Jul 06, 2012 9.978 11.04 7.749 9.341 1,161 +1.96(+26.62%)
Jul 05, 2012 9.660 10.14 7.378 7.378 181 -1.65(-18.24%)
Jul 03, 2012 11.84 11.84 8.758 9.023 1,235 +0.74(+8.97%)
Jun 30, 2012 8.280 8.280 8.280 0 +0.00(+0.00%)
Jun 29, 2012 8.280 8.280 8.280 8.280 18 +0.05(+0.65%)
Jun 28, 2012 8.227 8.227 8.227 8.227 206 +0.00(+0.01%)
Jun 27, 2012 8.226 8.226 8.226 8.226 36 +0.26(+3.33%)
Jun 26, 2012 9.395 9.395 7.696 7.962 133 -1.24(-13.48%)
Jun 25, 2012 7.590 9.448 7.590 9.202 244 +1.24(+15.59%)
Jun 21, 2012 7.962 7.962 7.962 7.962 56 -0.10(-1.28%)
Jun 19, 2012 8.598 8.065 8.065 8.065 282 +0.05(+0.63%)
Jun 18, 2012 8.068 10.40 7.855 8.015 359 +0.00(+0.00%)
Jun 15, 2012 8.015 8.015 8.015 8.015 56 -0.02(-0.20%)
Jun 13, 2012 8.015 8.030 8.030 8.030 56 -0.19(-2.36%)
Jun 12, 2012 10.24 10.24 8.224 8.224 94 -0.00(-0.03%)
Jun 11, 2012 8.386 8.386 8.227 8.227 331 +0.00(+0.00%)
Jun 08, 2012 9.129 9.129 8.174 8.227 317 -0.11(-1.27%)
Jun 07, 2012 8.333 8.333 8.333 8.333 188 +0.16(+1.95%)
Jun 06, 2012 8.227 8.227 8.174 8.174 244 +0.00(+0.00%)
Jun 05, 2012 8.174 8.174 8.174 8.174 18 +0.16(+1.99%)
Jun 04, 2012 8.015 8.015 8.015 8.015 18 -0.37(-4.43%)
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.