Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.26 11.35 11.06 11.12 6,491,996 -0.19(-1.70%)
Sep 27, 2012 11.13 11.40 10.95 11.32 8,355,328 +0.24(+2.20%)
Sep 26, 2012 11.49 11.54 11.02 11.07 10,809,922 -0.41(-3.60%)
Sep 25, 2012 11.86 11.90 11.46 11.49 7,282,561 -0.30(-2.51%)
Sep 24, 2012 12.10 12.10 11.69 11.78 11,636,074 -0.23(-1.91%)
Sep 21, 2012 12.08 12.18 11.81 12.01 13,767,554 +0.13(+1.06%)
Sep 20, 2012 11.66 11.97 11.58 11.88 8,737,126 +0.13(+1.13%)
Sep 19, 2012 11.55 11.88 11.54 11.75 13,036,560 +0.20(+1.73%)
Sep 18, 2012 11.45 11.65 11.41 11.55 6,698,217 +0.08(+0.71%)
Sep 17, 2012 11.68 11.68 11.35 11.47 6,023,952 -0.21(-1.77%)
Sep 14, 2012 11.37 11.98 11.35 11.68 10,287,814 +0.35(+3.07%)
Sep 13, 2012 10.88 11.53 10.68 11.33 10,054,101 +0.43(+3.93%)
Sep 12, 2012 10.66 10.95 10.64 10.90 6,517,182 +0.25(+2.36%)
Sep 11, 2012 10.52 10.69 10.48 10.65 6,830,167 +0.17(+1.62%)
Sep 10, 2012 10.44 10.64 10.40 10.48 6,902,064 +0.02(+0.21%)
Sep 07, 2012 10.22 10.49 10.17 10.46 4,980,915 +0.26(+2.54%)
Sep 06, 2012 10.02 10.24 10.01 10.20 5,293,947 +0.25(+2.53%)
Sep 05, 2012 10.41 10.42 9.919 9.948 9,429,752 -0.44(-4.20%)
Sep 04, 2012 10.47 10.56 10.28 10.38 5,983,726 -0.08(-0.78%)
Aug 31, 2012 10.29 10.52 10.18 10.47 4,107,425 +0.30(+2.91%)
Aug 30, 2012 10.16 10.24 10.13 10.17 3,315,228 -0.09(-0.86%)
Aug 29, 2012 10.23 10.34 10.18 10.26 4,030,125 +0.02(+0.22%)
Aug 27, 2012 10.47 10.50 10.24 10.24 5,355,298 -0.21(-1.98%)
Aug 24, 2012 10.24 10.50 10.11 10.44 7,326,261 +0.15(+1.44%)
Aug 23, 2012 10.22 10.45 10.19 10.30 6,580,612 +0.04(+0.43%)
Aug 22, 2012 9.993 10.35 9.993 10.25 7,058,023 +0.16(+1.61%)
Aug 21, 2012 10.15 10.32 10.000 10.09 7,144,050 -0.01(-0.07%)
Aug 20, 2012 10.25 10.30 10.04 10.10 7,115,679 -0.17(-1.66%)
Aug 17, 2012 10.34 10.38 10.13 10.27 8,129,104 +0.08(+0.80%)
Aug 16, 2012 9.741 10.28 9.623 10.18 10,055,041 +0.44(+4.47%)
Aug 15, 2012 9.586 9.782 9.468 9.749 7,230,087 +0.16(+1.62%)
Aug 14, 2012 9.579 9.808 9.520 9.593 7,946,329 +0.11(+1.17%)
Aug 13, 2012 9.579 9.653 9.379 9.483 5,151,337 -0.10(-1.08%)
Aug 10, 2012 9.630 9.697 9.527 9.586 4,126,997 -0.10(-0.99%)
Aug 09, 2012 9.667 9.756 9.560 9.682 5,944,160 +0.01(+0.15%)
Aug 08, 2012 9.475 9.697 9.409 9.667 5,440,726 +0.15(+1.55%)
Aug 07, 2012 9.364 9.601 9.283 9.520 6,098,501 +0.23(+2.47%)
Aug 06, 2012 9.453 9.453 9.224 9.290 6,934,608 -0.10(-1.10%)
Aug 03, 2012 9.135 9.512 9.098 9.394 10,748,760 +0.52(+5.92%)
Aug 02, 2012 8.655 8.936 8.522 8.869 8,637,971 +0.04(+0.50%)
Aug 01, 2012 8.899 8.973 8.551 8.825 12,197,492 -0.07(-0.75%)
Jul 31, 2012 9.113 9.379 8.840 8.891 28,461,656 -0.81(-8.31%)
Jul 30, 2012 9.815 9.897 9.645 9.697 10,105,431 -0.13(-1.35%)
Jul 27, 2012 9.734 9.977 9.475 9.830 8,369,974 +0.18(+1.84%)
Jul 26, 2012 9.778 9.956 9.534 9.653 11,995,982 +0.10(+1.08%)
Jul 25, 2012 10.16 10.17 9.534 9.549 13,052,727 -0.54(-5.35%)
Jul 24, 2012 10.30 10.35 9.970 10.09 8,255,309 -0.21(-2.08%)
Jul 23, 2012 10.21 10.38 10.06 10.30 5,957,589 -0.16(-1.48%)
Jul 20, 2012 10.50 10.72 10.44 10.46 7,264,307 -0.16(-1.53%)
Jul 19, 2012 10.55 10.67 10.26 10.62 8,928,930 +0.10(+0.98%)
Jul 18, 2012 10.10 10.69 10.09 10.52 9,694,737 +0.40(+3.95%)
Jul 17, 2012 10.23 10.24 9.852 10.12 8,557,044 -0.07(-0.65%)
Jul 16, 2012 10.30 10.41 10.08 10.18 6,842,877 -0.20(-1.92%)
Jul 13, 2012 10.16 10.39 10.10 10.38 6,849,863 +0.25(+2.48%)
Jul 12, 2012 9.860 10.21 9.712 10.13 6,339,357 +0.20(+2.01%)
Jul 11, 2012 10.09 10.09 9.852 9.933 7,008,470 -0.13(-1.25%)
Jul 10, 2012 10.52 10.52 9.948 10.06 7,376,443 -0.37(-3.54%)
Jul 09, 2012 10.40 10.47 10.26 10.43 9,296,442 -0.04(-0.35%)
Jul 06, 2012 10.26 10.47 10.20 10.47 6,472,304 -0.01(-0.14%)
Jul 05, 2012 10.29 10.52 10.24 10.48 5,669,650 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.26 10.33 3,798,724 -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.