Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.954 10.03 9.939 10.00 2,188,670 +0.07(+0.71%)
Oct 26, 2012 9.889 9.931 9.931 9.931 2,406,430 +0.05(+0.53%)
Oct 25, 2012 9.926 9.997 9.853 9.879 1,142,278 +0.04(+0.41%)
Oct 24, 2012 9.914 9.959 9.781 9.838 1,579,050 -0.03(-0.28%)
Oct 23, 2012 9.924 9.929 9.776 9.866 1,992,621 -0.15(-1.51%)
Oct 19, 2012 10.15 10.15 10.00 10.02 2,335,585 -0.13(-1.31%)
Oct 18, 2012 10.22 10.29 10.14 10.15 2,744,129 -0.07(-0.71%)
Oct 17, 2012 10.16 10.24 10.11 10.22 1,612,192 +0.09(+0.89%)
Oct 16, 2012 10.09 10.16 10.06 10.13 1,609,154 +0.05(+0.50%)
Oct 15, 2012 10.05 10.13 10.01 10.08 1,925,728 +0.06(+0.58%)
Oct 12, 2012 10.06 10.11 9.982 10.02 2,117,726 -0.04(-0.40%)
Oct 11, 2012 10.16 10.16 10.03 10.06 1,746,037 -0.05(-0.50%)
Oct 10, 2012 10.23 10.28 10.07 10.12 2,308,852 -0.13(-1.30%)
Oct 09, 2012 10.41 10.43 10.22 10.25 4,849,707 -0.13(-1.26%)
Oct 08, 2012 10.35 10.39 10.31 10.38 1,368,392 +0.03(+0.27%)
Oct 05, 2012 10.37 10.42 10.32 10.35 3,309,095 +0.07(+0.68%)
Oct 04, 2012 10.16 10.35 10.14 10.28 4,583,597 +0.26(+2.56%)
Oct 03, 2012 9.936 10.03 9.909 10.02 2,652,560 +0.08(+0.78%)
Oct 02, 2012 9.909 9.964 9.856 9.947 2,058,066 +0.06(+0.56%)
Oct 01, 2012 9.869 10.02 9.869 9.891 1,648,829 +0.08(+0.77%)
Sep 28, 2012 9.848 9.889 9.763 9.816 2,586,411 -0.11(-1.06%)
Sep 27, 2012 9.934 9.952 9.836 9.921 2,390,779 +0.01(+0.08%)
Sep 26, 2012 9.848 10.00 9.831 9.914 2,479,799 +0.04(+0.41%)
Sep 25, 2012 9.821 9.919 9.813 9.874 1,882,800 +0.08(+0.77%)
Sep 24, 2012 9.768 9.864 9.745 9.798 1,524,933 -0.03(-0.26%)
Sep 21, 2012 9.841 9.848 9.781 9.823 1,590,542 +0.00(+0.03%)
Sep 20, 2012 9.811 9.931 9.791 9.821 1,501,784 -0.06(-0.59%)
Sep 19, 2012 9.954 9.954 9.821 9.879 1,997,436 -0.07(-0.73%)
Sep 18, 2012 9.987 10.02 9.926 9.952 2,348,285 -0.05(-0.45%)
Sep 17, 2012 9.934 10.03 9.899 9.997 2,189,903 +0.06(+0.61%)
Sep 14, 2012 10.08 10.08 9.881 9.936 4,237,674 -0.08(-0.83%)
Sep 13, 2012 9.921 10.05 9.859 10.02 1,672,723 +0.11(+1.14%)
Sep 12, 2012 9.909 9.936 9.836 9.906 1,047,751 +0.01(+0.13%)
Sep 11, 2012 9.896 9.942 9.801 9.894 2,125,475 +0.04(+0.43%)
Sep 10, 2012 9.962 10.01 9.836 9.851 1,322,391 -0.13(-1.26%)
Sep 07, 2012 9.949 9.994 9.859 9.977 2,332,177 +0.05(+0.51%)
Sep 06, 2012 9.821 9.939 9.783 9.926 2,285,953 +0.12(+1.26%)
Sep 05, 2012 9.705 9.808 9.589 9.803 1,859,468 +0.06(+0.62%)
Sep 04, 2012 9.816 9.856 9.693 9.743 2,551,754 -0.17(-1.72%)
Aug 31, 2012 9.881 9.929 9.793 9.914 1,906,352 +0.08(+0.79%)
Aug 30, 2012 9.936 9.982 9.793 9.836 1,543,781 -0.14(-1.41%)
Aug 29, 2012 9.864 9.987 9.859 9.977 1,634,344 +0.02(+0.15%)
Aug 27, 2012 10.06 10.15 9.929 9.962 1,699,304 -0.09(-0.85%)
Aug 24, 2012 9.997 10.09 9.962 10.05 1,383,577 +0.06(+0.55%)
Aug 23, 2012 10.04 10.04 9.939 9.992 1,599,110 -0.04(-0.43%)
Aug 22, 2012 9.957 10.05 9.911 10.03 1,663,577 +0.04(+0.43%)
Aug 21, 2012 10.03 10.10 9.984 9.992 1,548,588 -0.01(-0.13%)
Aug 20, 2012 10.01 10.06 9.982 10.00 917,350 -0.04(-0.42%)
Aug 17, 2012 10.02 10.05 9.979 10.05 1,758,351 +0.00(+0.02%)
Aug 16, 2012 10.01 10.06 9.947 10.04 3,189,971 +0.02(+0.15%)
Aug 15, 2012 9.967 10.05 9.949 10.03 5,406,658 +0.05(+0.45%)
Aug 14, 2012 9.952 10.00 9.906 9.984 1,880,065 +0.03(+0.30%)
Aug 13, 2012 9.987 10.05 9.876 9.954 2,857,898 +0.01(+0.14%)
Aug 10, 2012 9.818 9.950 9.744 9.940 3,361,655 +0.12(+1.24%)
Aug 09, 2012 9.759 9.846 9.722 9.818 2,460,938 +0.03(+0.35%)
Aug 08, 2012 9.942 9.945 9.749 9.784 3,165,324 -0.15(-1.52%)
Aug 07, 2012 9.960 10.04 9.903 9.935 2,114,226 +0.01(+0.10%)
Aug 06, 2012 9.885 9.972 9.841 9.925 1,274,565 +0.06(+0.60%)
Aug 03, 2012 9.878 9.994 9.838 9.865 2,630,747 +0.04(+0.38%)
Aug 02, 2012 9.925 9.994 9.794 9.828 3,210,190 -0.16(-1.61%)
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.