Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.78	13.99	13.51	13.79	45,968	-0.02(-0.14%)
Oct 26, 2012	13.98	13.81	13.81	13.81	27,700	-0.21(-1.50%)
Oct 25, 2012	14.13	14.13	13.77	14.02	20,481	+0.03(+0.21%)
Oct 24, 2012	13.93	14.34	13.74	13.99	42,980	+0.11(+0.79%)
Oct 23, 2012	13.53	14.01	13.45	13.88	45,021	-0.27(-1.91%)
Oct 19, 2012	15.01	15.17	14.01	14.15	69,236	-1.00(-6.60%)
Oct 18, 2012	15.30	15.34	15.07	15.15	20,752	-0.14(-0.92%)
Oct 17, 2012	14.95	15.35	14.95	15.29	32,568	+0.32(+2.14%)
Oct 16, 2012	14.95	15.19	14.92	14.97	21,947	+0.05(+0.34%)
Oct 15, 2012	15.11	15.11	14.70	14.92	46,460	-0.10(-0.67%)
Oct 12, 2012	15.01	15.45	15.00	15.02	38,142	-0.10(-0.66%)
Oct 11, 2012	15.18	15.72	15.05	15.12	56,360	+0.08(+0.53%)
Oct 10, 2012	14.59	15.11	14.53	15.04	33,279	+0.69(+4.81%)
Oct 09, 2012	15.02	15.20	14.25	14.35	41,147	-0.70(-4.65%)
Oct 08, 2012	15.39	15.64	15.05	15.05	15,417	-0.54(-3.46%)
Oct 05, 2012	15.38	15.89	15.38	15.59	24,360	+0.22(+1.43%)
Oct 04, 2012	15.84	16.06	15.25	15.37	64,175	-0.46(-2.91%)
Oct 03, 2012	16.06	16.30	15.76	15.83	71,694	-0.26(-1.62%)
Oct 02, 2012	15.94	16.17	15.85	16.09	21,409	+0.25(+1.58%)
Oct 01, 2012	16.32	16.50	15.55	15.84	75,759	-0.39(-2.40%)
Sep 28, 2012	16.20	16.43	16.01	16.23	97,812	-0.07(-0.43%)
Sep 27, 2012	16.13	16.40	16.03	16.30	72,709	+0.16(+0.99%)
Sep 26, 2012	16.04	16.26	16.03	16.14	51,832	+0.09(+0.56%)
Sep 25, 2012	16.25	16.43	16.00	16.05	58,121	-0.14(-0.86%)
Sep 24, 2012	16.21	16.52	16.13	16.19	33,381	-0.17(-1.04%)
Sep 21, 2012	16.53	16.53	16.14	16.36	140,479	+0.06(+0.37%)
Sep 20, 2012	16.17	16.47	16.11	16.30	88,997	+0.00(+0.00%)
Sep 19, 2012	16.19	16.39	16.15	16.30	45,771	+0.04(+0.25%)
Sep 18, 2012	16.08	16.34	16.00	16.26	106,052	-0.24(-1.45%)
Sep 17, 2012	16.28	16.55	16.00	16.50	41,469	+0.14(+0.86%)
Sep 14, 2012	16.34	16.48	16.04	16.36	125,339	+0.08(+0.49%)
Sep 13, 2012	15.75	16.28	15.75	16.28	154,912	+0.58(+3.69%)
Sep 12, 2012	15.78	15.78	15.56	15.70	71,389	-0.09(-0.57%)
Sep 11, 2012	15.22	15.85	15.05	15.79	56,678	+0.63(+4.16%)
Sep 10, 2012	15.33	15.57	15.06	15.16	407,191	-0.22(-1.43%)
Sep 07, 2012	15.80	15.87	15.22	15.38	62,936	-0.31(-1.98%)
Sep 06, 2012	15.35	15.88	15.23	15.69	82,233	+0.50(+3.29%)
Sep 05, 2012	14.34	15.23	14.34	15.19	91,825	+0.77(+5.34%)
Sep 04, 2012	14.01	14.64	13.73	14.42	67,164	+0.46(+3.30%)
Aug 31, 2012	14.42	14.42	13.89	13.96	37,631	-0.36(-2.51%)
Aug 30, 2012	14.15	14.54	14.15	14.32	76,699	+0.02(+0.14%)
Aug 29, 2012	13.58	14.41	13.58	14.30	65,281	+0.96(+7.20%)
Aug 27, 2012	13.41	13.63	13.21	13.34	50,438	-0.11(-0.82%)
Aug 24, 2012	13.23	13.65	13.19	13.45	22,195	+0.15(+1.13%)
Aug 23, 2012	13.76	13.76	13.18	13.30	23,581	-0.50(-3.66%)
Aug 22, 2012	14.11	14.21	13.63	13.80	26,522	-0.26(-1.81%)
Aug 21, 2012	14.75	15.07	13.97	14.06	127,693	-0.61(-4.16%)
Aug 20, 2012	14.24	14.84	14.14	14.67	45,850	+0.22(+1.52%)
Aug 17, 2012	13.90	14.54	13.71	14.45	84,954	+0.56(+4.03%)
Aug 16, 2012	12.94	13.97	12.76	13.89	77,788	+0.98(+7.59%)
Aug 15, 2012	12.90	13.05	12.78	12.91	45,782	+0.10(+0.78%)
Aug 14, 2012	12.02	12.95	11.89	12.81	48,812	+0.89(+7.47%)
Aug 13, 2012	11.99	12.29	11.83	11.92	25,060	-0.07(-0.58%)
Aug 10, 2012	12.33	12.42	11.87	11.99	32,672	-0.29(-2.36%)
Aug 09, 2012	12.18	12.33	12.00	12.28	50,485	+0.16(+1.32%)
Aug 08, 2012	12.03	12.20	11.99	12.12	41,321	+0.02(+0.17%)
Aug 07, 2012	12.06	12.41	11.97	12.10	57,646	+0.15(+1.26%)
Aug 06, 2012	11.50	12.17	11.50	11.95	33,314	+0.49(+4.28%)
Aug 03, 2012	11.42	11.91	11.25	11.46	53,550	+0.19(+1.69%)
Aug 02, 2012	11.44	11.69	11.19	11.27	70,276	-0.10(-0.88%)
Aug 01, 2012	11.97	12.09	11.00	11.37	69,650	-0.51(-4.29%)
Jul 31, 2012	12.58	12.85	11.81	11.88	82,441	-0.74(-5.86%)
Jul 30, 2012	13.05	13.15	12.45	12.62	54,737	-0.39(-3.00%)
Jul 27, 2012	12.48	13.10	12.48	13.01	71,759	+0.55(+4.41%)
Jul 26, 2012	12.50	12.50	12.24	12.46	41,816	+0.11(+0.89%)
Jul 25, 2012	13.06	13.14	12.31	12.35	55,320	-0.59(-4.56%)
Jul 24, 2012	12.44	13.00	12.40	12.94	90,496	+0.69(+5.63%)
Jul 23, 2012	12.51	12.52	11.84	12.25	264,723	-0.45(-3.54%)
Jul 20, 2012	13.42	13.52	12.65	12.70	91,350	-0.76(-5.65%)
Jul 19, 2012	13.96	14.03	13.42	13.46	51,044	-0.63(-4.47%)
Jul 18, 2012	13.87	14.40	13.87	14.09	87,084	+0.36(+2.62%)
Jul 17, 2012	13.80	13.84	13.44	13.73	88,300	-0.06(-0.44%)
Jul 16, 2012	13.92	13.96	13.60	13.79	50,053	-0.22(-1.57%)
Jul 13, 2012	14.47	14.47	13.93	14.01	59,328	-0.35(-2.44%)
Jul 12, 2012	14.08	14.46	13.13	14.36	152,631	+0.25(+1.77%)
Jul 11, 2012	14.52	14.58	14.05	14.11	87,864	-0.41(-2.82%)
Jul 10, 2012	15.03	15.03	14.51	14.52	105,255	-0.44(-2.94%)
Jul 09, 2012	15.86	15.86	14.91	14.96	113,605	-0.97(-6.09%)
Jul 06, 2012	16.03	16.46	15.83	15.93	40,455	-0.31(-1.91%)
Jul 05, 2012	15.81	16.35	15.81	16.24	173,841	+0.43(+2.72%)
Jul 03, 2012	15.48	16.11	15.44	15.81	118,058	+0.41(+2.66%)
Jul 02, 2012	15.15	15.68	14.57	15.40	184,829	+0.42(+2.80%)
Jun 29, 2012	16.11	16.66	14.87	14.98	191,122	-0.86(-5.43%)
Jun 28, 2012	17.18	17.32	15.52	15.84	260,536	-1.52(-8.76%)
Jun 27, 2012	17.75	18.00	17.20	17.36	125,410	-0.33(-1.87%)
Jun 26, 2012	17.01	17.88	16.95	17.69	213,627	+0.78(+4.61%)
Jun 25, 2012	16.43	17.21	15.97	16.91	243,138	+0.13(+0.77%)
Jun 22, 2012	15.12	16.84	15.12	16.78	1,124,222	+1.67(+11.05%)
Jun 21, 2012	15.88	16.10	14.85	15.11	279,947	-0.69(-4.37%)
Jun 20, 2012	16.10	16.10	15.58	15.80	193,068	-0.40(-2.47%)
Jun 19, 2012	17.00	17.00	16.09	16.20	280,322	-0.53(-3.17%)
Jun 18, 2012	15.80	17.47	15.50	16.73	237,243	+0.91(+5.75%)
Jun 15, 2012	15.08	15.93	15.08	15.82	151,272	+0.85(+5.68%)
Jun 14, 2012	14.19	15.30	14.19	14.97	231,728	+0.86(+6.09%)
Jun 13, 2012	13.37	14.40	13.31	14.11	117,061	+0.68(+5.06%)
Jun 12, 2012	13.36	13.92	13.13	13.43	122,995	+0.05(+0.37%)
Jun 11, 2012	13.00	13.74	12.95	13.38	230,544	+0.45(+3.48%)
Jun 08, 2012	12.05	13.00	12.05	12.93	80,051	+0.60(+4.87%)
Jun 07, 2012	12.64	12.69	12.23	12.33	115,378	-0.11(-0.88%)
Jun 06, 2012	12.66	12.74	12.24	12.44	71,117	+0.03(+0.24%)
Jun 05, 2012	12.02	12.58	11.75	12.41	98,177	+0.21(+1.72%)
Jun 04, 2012	12.95	13.00	11.67	12.20	162,976	-0.33(-2.63%)
Jun 01, 2012	12.79	13.16	12.00	12.53	182,760	-0.23(-1.80%)
May 31, 2012	13.26	13.26	12.61	12.76	376,204	-0.50(-3.77%)
May 30, 2012	13.30	13.67	12.38	13.26	233,514	+0.05(+0.38%)
May 29, 2012	12.07	13.35	12.07	13.21	144,462	+1.21(+10.08%)
May 25, 2012	12.01	12.20	11.76	12.00	93,855	+0.11(+0.93%)
May 24, 2012	11.55	12.06	11.49	11.89	90,656	+0.39(+3.39%)
May 23, 2012	11.80	11.98	11.40	11.50	88,212	-0.29(-2.46%)
May 22, 2012	11.65	12.80	11.65	11.79	145,863	+0.29(+2.52%)
May 21, 2012	11.08	11.75	11.08	11.50	150,353	+0.29(+2.59%)
May 18, 2012	11.20	11.33	11.12	11.21	69,257	+0.01(+0.09%)
May 17, 2012	11.33	11.43	11.00	11.20	114,299	-0.08(-0.71%)
May 16, 2012	11.24	11.59	11.24	11.28	134,365	+0.10(+0.89%)
May 15, 2012	11.27	11.55	11.11	11.18	80,157	-0.09(-0.80%)
May 14, 2012	10.72	11.50	10.63	11.27	65,667	+0.49(+4.55%)
May 11, 2012	10.52	10.96	10.52	10.78	62,592	+0.13(+1.22%)
May 10, 2012	10.68	10.95	10.40	10.65	55,867	+0.08(+0.76%)
May 09, 2012	10.64	10.99	10.50	10.57	54,579	-0.07(-0.66%)
May 08, 2012	11.04	11.42	10.62	10.64	46,469	-0.43(-3.88%)
May 07, 2012	10.44	11.41	10.44	11.07	29,745	+0.57(+5.43%)
May 04, 2012	11.06	11.06	10.50	10.50	16,853	-0.55(-4.98%)
May 03, 2012	11.25	11.39	11.02	11.05	15,698	-0.24(-2.13%)
May 02, 2012	11.04	11.54	11.04	11.29	13,372	+0.19(+1.71%)
May 01, 2012	11.74	11.78	11.10	11.10	27,980	-0.54(-4.64%)
Apr 30, 2012	11.42	11.75	11.17	11.64	38,715	+0.30(+2.65%)
Apr 27, 2012	11.46	11.87	11.24	11.34	47,203	-0.06(-0.53%)
Apr 26, 2012	11.39	11.60	11.17	11.40	18,870	+0.00(+0.00%)
Apr 25, 2012	11.60	11.60	11.20	11.40	35,682	-0.13(-1.13%)
Apr 24, 2012	11.53	11.53	11.40	11.53	47,080	+0.11(+0.96%)
Apr 23, 2012	11.26	11.50	11.26	11.42	26,078	+0.02(+0.18%)
Apr 20, 2012	11.29	11.40	11.00	11.40	20,705	+0.40(+3.64%)
Apr 19, 2012	11.22	11.72	11.00	11.00	47,537	-0.16(-1.43%)
Apr 18, 2012	11.40	11.75	11.16	11.16	21,310	-0.21(-1.85%)
Apr 17, 2012	11.70	12.00	11.21	11.37	144,926	-0.44(-3.73%)
Apr 16, 2012	11.04	12.37	10.95	11.81	101,818	+0.82(+7.46%)
Apr 13, 2012	11.03	11.83	10.58	10.99	44,701	+0.31(+2.90%)
Apr 12, 2012	9.890	10.80	9.890	10.68	92,020	+0.74(+7.44%)
Apr 11, 2012	8.925	9.980	8.925	9.940	27,923	+1.18(+13.47%)
Apr 10, 2012	9.290	9.430	8.750	8.760	42,305	-0.50(-5.40%)
Apr 09, 2012	9.070	9.430	9.070	9.260	14,642	+0.03(+0.33%)
Apr 05, 2012	9.710	9.710	9.070	9.230	86,152	-0.26(-2.74%)
Apr 04, 2012	9.020	9.850	9.020	9.490	18,437	+0.49(+5.44%)
Apr 03, 2012	9.450	9.600	9.000	9.000	29,283	-0.51(-5.36%)
Apr 02, 2012	9.160	9.540	9.090	9.510	38,821	+0.36(+3.93%)
Mar 30, 2012	9.160	10.49	9.050	9.150	181,677	+0.02(+0.22%)
Mar 29, 2012	9.450	9.550	9.000	9.130	22,794	+0.10(+1.11%)
Mar 28, 2012	9.610	9.897	9.000	9.030	36,438	-0.42(-4.44%)
Mar 27, 2012	10.09	10.09	9.280	9.450	36,219	-0.62(-6.16%)
Mar 26, 2012	9.930	10.23	9.540	10.07	18,742	+0.22(+2.23%)
Mar 23, 2012	10.08	10.85	9.282	9.850	45,827	-0.32(-3.15%)
Mar 22, 2012	9.320	10.18	9.320	10.17	18,486	+0.85(+9.12%)
Mar 21, 2012	9.510	9.600	9.250	9.320	10,030	-0.19(-2.00%)
Mar 20, 2012	9.580	9.710	9.440	9.510	17,026	-0.19(-1.96%)
Mar 19, 2012	9.520	9.700	9.440	9.700	37,181	+0.23(+2.43%)
Mar 16, 2012	9.620	9.750	9.350	9.470	42,958	-0.13(-1.35%)
Mar 15, 2012	9.740	9.740	9.310	9.600	23,034	-0.03(-0.31%)
Mar 14, 2012	9.720	9.730	9.370	9.630	16,349	-0.06(-0.62%)
Mar 13, 2012	9.660	9.829	9.400	9.690	22,442	+0.07(+0.73%)
Mar 12, 2012	9.130	9.990	9.130	9.620	21,425	+0.52(+5.71%)
Mar 09, 2012	9.300	9.500	8.970	9.100	26,199	-0.07(-0.76%)
Mar 08, 2012	9.130	9.570	8.760	9.170	41,672	-0.08(-0.86%)
Mar 07, 2012	8.380	9.250	8.380	9.250	20,361	+0.93(+11.18%)
Mar 06, 2012	8.990	9.600	8.320	8.320	74,655	-0.74(-8.17%)
Mar 05, 2012	8.680	9.430	8.680	9.060	31,423	+0.38(+4.38%)
Mar 02, 2012	8.640	8.950	8.620	8.680	19,957	+0.06(+0.70%)
Mar 01, 2012	8.420	8.820	8.250	8.620	22,824	+0.16(+1.89%)
Feb 29, 2012	8.370	8.520	8.170	8.460	45,820	+0.14(+1.68%)
Feb 28, 2012	8.660	8.860	8.160	8.320	32,801	-0.17(-2.00%)
Feb 27, 2012	8.400	8.610	8.300	8.490	18,192	+0.09(+1.07%)
Feb 24, 2012	8.490	8.655	8.400	8.400	42,749	-0.09(-1.06%)
Feb 23, 2012	8.230	8.510	8.230	8.490	44,930	+0.30(+3.66%)
Feb 22, 2012	8.210	9.770	8.040	8.190	77,512	+0.04(+0.49%)
Feb 21, 2012	7.600	8.320	7.600	8.150	23,583	+0.60(+7.95%)
Feb 17, 2012	7.570	7.800	7.530	7.550	6,226	-0.07(-0.92%)
Feb 16, 2012	7.360	7.620	7.350	7.620	15,701	+0.29(+3.96%)
Feb 15, 2012	7.460	7.500	7.230	7.330	13,309	-0.08(-1.08%)
Feb 14, 2012	7.440	7.650	7.320	7.410	22,033	-0.01(-0.13%)
Feb 13, 2012	7.310	7.500	7.310	7.420	3,813	+0.17(+2.34%)
Feb 10, 2012	7.300	7.415	7.250	7.250	4,356	-0.06(-0.82%)
Feb 09, 2012	7.710	7.710	7.250	7.310	16,376	-0.38(-4.94%)
Feb 08, 2012	7.650	7.780	7.570	7.690	44,435	+0.05(+0.65%)
Feb 07, 2012	7.160	7.670	7.150	7.640	13,703	+0.47(+6.56%)
Feb 06, 2012	7.000	7.260	7.000	7.170	9,735	+0.20(+2.87%)
Feb 03, 2012	6.960	7.110	6.950	6.970	43,468	+0.07(+1.01%)
Feb 02, 2012	6.910	7.020	6.850	6.900	13,784	+0.00(+0.00%)
Feb 01, 2012	6.980	6.990	6.750	6.900	33,370	-0.04(-0.58%)
Jan 31, 2012	6.870	7.120	6.870	6.940	28,834	-0.03(-0.43%)
Jan 30, 2012	7.120	7.180	6.970	6.970	16,441	-0.21(-2.92%)
Jan 27, 2012	7.090	7.200	7.090	7.180	6,493	+0.10(+1.41%)
Jan 26, 2012	7.180	7.180	7.060	7.080	8,547	-0.06(-0.84%)
Jan 25, 2012	7.080	7.150	7.030	7.140	11,381	+0.06(+0.85%)
Jan 24, 2012	7.070	7.080	7.000	7.080	12,324	-0.03(-0.42%)
Jan 23, 2012	7.050	7.150	7.050	7.110	5,096	+0.04(+0.57%)
Jan 20, 2012	6.880	7.150	6.650	7.070	20,772	+0.20(+2.91%)
Jan 19, 2012	6.980	6.989	6.820	6.870	19,035	-0.08(-1.15%)
Jan 18, 2012	6.900	7.010	6.840	6.950	26,476	+0.05(+0.72%)
Jan 17, 2012	6.570	7.050	6.570	6.900	21,060	+0.42(+6.48%)
Jan 13, 2012	6.800	6.870	6.330	6.480	28,624	-0.40(-5.81%)
Jan 12, 2012	7.020	7.030	6.850	6.880	15,810	-0.05(-0.72%)
Jan 11, 2012	7.090	7.180	6.880	6.930	27,418	-0.15(-2.12%)
Jan 10, 2012	7.230	7.260	7.060	7.080	47,634	-0.08(-1.12%)
Jan 09, 2012	7.120	7.230	7.090	7.160	13,030	+0.04(+0.56%)
Jan 06, 2012	7.060	7.150	7.060	7.120	9,905	+0.02(+0.28%)
Jan 05, 2012	7.101	7.150	7.080	7.100	7,328	-0.06(-0.84%)
Jan 04, 2012	7.090	7.160	7.030	7.160	17,872	+0.12(+1.70%)
Dec 30, 2011	7.060	7.060	7.010	7.040	26,453	-0.04(-0.56%)
Dec 29, 2011	7.120	7.120	7.020	7.080	12,319	+0.00(+0.00%)
Dec 28, 2011	7.170	7.250	7.040	7.080	17,938	-0.10(-1.39%)
Dec 27, 2011	7.100	7.180	7.100	7.180	10,153	+0.01(+0.14%)
Dec 23, 2011	7.150	7.180	7.080	7.170	15,552	+0.17(+2.43%)
Dec 21, 2011	7.050	7.300	7.000	7.000	108,401	+0.00(+0.00%)
Dec 20, 2011	6.660	7.020	6.360	7.000	89,727	+0.44(+6.71%)
Dec 19, 2011	6.490	6.730	6.400	6.560	26,928	+0.12(+1.86%)
Dec 16, 2011	6.390	6.690	6.310	6.440	582,765	+0.05(+0.78%)
Dec 15, 2011	6.410	6.460	6.300	6.390	28,732	+0.02(+0.31%)
Dec 14, 2011	6.860	6.980	6.250	6.370	48,998	-0.54(-7.81%)
Dec 13, 2011	6.990	6.990	6.750	6.910	53,560	-0.04(-0.58%)
Dec 12, 2011	7.000	7.010	6.570	6.950	133,221	-0.05(-0.71%)
Dec 09, 2011	7.010	7.020	7.000	7.000	515,900	+0.00(+0.00%)
Dec 08, 2011	7.000	7.080	7.000	7.000	462,457	+0.00(+0.00%)
Dec 07, 2011	7.000	7.030	7.000	7.000	213,585	+0.00(+0.00%)
Dec 06, 2011	7.040	7.040	7.000	7.000	121,229	-0.01(-0.14%)
Dec 05, 2011	7.130	7.260	7.000	7.010	45,500	-0.05(-0.71%)
Dec 02, 2011	7.000	7.080	7.000	7.060	5,950	+0.02(+0.28%)
Dec 01, 2011	7.020	7.060	7.000	7.040	38,800	+0.04(+0.57%)
Nov 30, 2011	7.080	7.080	7.000	7.000	40,460	+0.00(+0.00%)
Nov 29, 2011	7.090	7.093	7.000	7.000	79,670	-0.02(-0.28%)
Nov 28, 2011	7.200	7.240	7.000	7.020	40,100	+0.01(+0.14%)
Nov 25, 2011	7.010	7.050	7.010	7.010	62,600	+0.01(+0.14%)
Nov 23, 2011	7.010	7.050	6.970	7.000	285,674	+0.00(+0.00%)
Nov 22, 2011	7.000	7.090	7.000	7.000	298,973	-0.01(-0.14%)
Nov 21, 2011	7.100	7.100	7.000	7.010	273,326	-0.09(-1.27%)
Nov 18, 2011	7.000	7.100	7.000	7.100	167,704	+0.10(+1.43%)
Nov 17, 2011	7.040	7.140	7.000	7.000	267,625	+0.00(+0.00%)
Nov 16, 2011	7.020	7.040	7.000	7.000	230,883	-0.02(-0.28%)
Nov 15, 2011	7.020	7.080	7.000	7.020	284,134	-0.01(-0.14%)
Nov 14, 2011	7.070	7.100	7.000	7.030	140,679	-0.05(-0.71%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Newlink Genetics Cor (NQ: NLNK )

Historical Prices

Contact PR Newswire

Products

About

My Services