Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.26 11.35 11.06 11.13 6,489,511 -0.19(-1.70%)
Sep 27, 2012 11.14 11.40 10.95 11.32 8,352,131 +0.24(+2.20%)
Sep 26, 2012 11.50 11.55 11.02 11.08 10,805,785 -0.41(-3.60%)
Sep 25, 2012 11.86 11.90 11.47 11.49 7,279,774 -0.30(-2.51%)
Sep 24, 2012 12.10 12.10 11.69 11.79 11,631,621 -0.23(-1.91%)
Sep 21, 2012 12.08 12.19 11.81 12.01 13,762,285 +0.13(+1.06%)
Sep 20, 2012 11.66 11.98 11.59 11.89 8,733,783 +0.13(+1.13%)
Sep 19, 2012 11.56 11.88 11.55 11.76 13,031,571 +0.20(+1.73%)
Sep 18, 2012 11.45 11.66 11.42 11.56 6,695,654 +0.08(+0.71%)
Sep 17, 2012 11.68 11.68 11.36 11.48 6,021,647 -0.21(-1.77%)
Sep 14, 2012 11.37 11.98 11.36 11.68 10,283,877 +0.35(+3.07%)
Sep 13, 2012 10.88 11.53 10.68 11.33 10,050,253 +0.43(+3.93%)
Sep 12, 2012 10.66 10.95 10.64 10.91 6,514,688 +0.25(+2.36%)
Sep 11, 2012 10.52 10.69 10.49 10.65 6,827,554 +0.17(+1.62%)
Sep 10, 2012 10.44 10.64 10.40 10.48 6,899,423 +0.02(+0.21%)
Sep 07, 2012 10.23 10.49 10.17 10.46 4,979,009 +0.26(+2.54%)
Sep 06, 2012 10.03 10.24 10.01 10.20 5,291,921 +0.25(+2.53%)
Sep 05, 2012 10.42 10.43 9.922 9.952 9,426,143 -0.44(-4.20%)
Sep 04, 2012 10.48 10.57 10.28 10.39 5,981,436 -0.08(-0.78%)
Aug 31, 2012 10.29 10.52 10.18 10.47 4,105,853 +0.30(+2.91%)
Aug 30, 2012 10.17 10.24 10.13 10.17 3,313,959 -0.09(-0.86%)
Aug 29, 2012 10.23 10.34 10.19 10.26 4,028,583 +0.02(+0.22%)
Aug 27, 2012 10.47 10.51 10.24 10.24 5,353,248 -0.21(-1.98%)
Aug 24, 2012 10.24 10.51 10.11 10.45 7,323,458 +0.15(+1.44%)
Aug 23, 2012 10.23 10.45 10.20 10.30 6,578,093 +0.04(+0.43%)
Aug 22, 2012 9.996 10.35 9.996 10.26 7,055,322 +0.16(+1.61%)
Aug 21, 2012 10.15 10.32 10.00 10.09 7,141,316 -0.01(-0.07%)
Aug 20, 2012 10.26 10.30 10.04 10.10 7,112,956 -0.17(-1.66%)
Aug 17, 2012 10.34 10.38 10.13 10.27 8,125,993 +0.08(+0.80%)
Aug 16, 2012 9.745 10.28 9.627 10.19 10,051,193 +0.44(+4.47%)
Aug 15, 2012 9.590 9.786 9.471 9.752 7,227,320 +0.16(+1.62%)
Aug 14, 2012 9.582 9.812 9.523 9.597 7,943,288 +0.11(+1.17%)
Aug 13, 2012 9.582 9.656 9.383 9.486 5,149,365 -0.10(-1.08%)
Aug 10, 2012 9.634 9.701 9.531 9.590 4,125,418 -0.10(-0.99%)
Aug 09, 2012 9.671 9.760 9.564 9.686 5,941,885 +0.01(+0.15%)
Aug 08, 2012 9.479 9.701 9.412 9.671 5,438,644 +0.15(+1.55%)
Aug 07, 2012 9.368 9.605 9.287 9.523 6,096,167 +0.23(+2.47%)
Aug 06, 2012 9.457 9.457 9.227 9.294 6,931,954 -0.10(-1.10%)
Aug 03, 2012 9.139 9.516 9.102 9.398 10,744,646 +0.52(+5.92%)
Aug 02, 2012 8.658 8.939 8.525 8.873 8,634,666 +0.04(+0.50%)
Aug 01, 2012 8.902 8.976 8.555 8.828 12,192,824 -0.07(-0.75%)
Jul 31, 2012 9.117 9.383 8.843 8.895 28,450,764 -0.81(-8.31%)
Jul 30, 2012 9.819 9.900 9.649 9.701 10,101,564 -0.13(-1.35%)
Jul 27, 2012 9.738 9.981 9.479 9.834 8,366,771 +0.18(+1.84%)
Jul 26, 2012 9.782 9.959 9.538 9.656 11,991,391 +0.10(+1.08%)
Jul 25, 2012 10.17 10.17 9.538 9.553 13,047,732 -0.54(-5.35%)
Jul 24, 2012 10.31 10.35 9.974 10.09 8,252,150 -0.21(-2.08%)
Jul 23, 2012 10.22 10.38 10.06 10.31 5,955,309 -0.16(-1.48%)
Jul 20, 2012 10.50 10.72 10.45 10.46 7,261,527 -0.16(-1.53%)
Jul 19, 2012 10.56 10.67 10.26 10.62 8,925,513 +0.10(+0.98%)
Jul 18, 2012 10.10 10.70 10.09 10.52 9,691,027 +0.40(+3.94%)
Jul 17, 2012 10.23 10.25 9.856 10.12 8,553,770 -0.07(-0.65%)
Jul 16, 2012 10.31 10.42 10.09 10.19 6,840,259 -0.20(-1.92%)
Jul 13, 2012 10.16 10.40 10.11 10.39 6,847,242 +0.25(+2.48%)
Jul 12, 2012 9.863 10.21 9.715 10.14 6,336,931 +0.20(+2.01%)
Jul 11, 2012 10.09 10.09 9.856 9.937 7,005,788 -0.13(-1.25%)
Jul 10, 2012 10.52 10.52 9.952 10.06 7,373,620 -0.37(-3.54%)
Jul 09, 2012 10.40 10.48 10.26 10.43 9,292,884 -0.04(-0.35%)
Jul 06, 2012 10.26 10.48 10.20 10.47 6,469,827 -0.01(-0.14%)
Jul 05, 2012 10.29 10.53 10.24 10.48 5,667,480 +0.16(+1.50%)
Jul 03, 2012 10.36 10.39 10.26 10.33 3,797,270 -0.10(-0.95%)
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.