Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.500 9.560 9.440 9.510 191,330 -0.10(-1.04%)
Nov 29, 2012 9.570 9.620 9.500 9.610 1,011,660 +0.11(+1.16%)
Nov 28, 2012 9.260 9.510 9.230 9.500 1,085,038 +0.07(+0.74%)
Nov 27, 2012 9.410 9.530 9.400 9.430 804,406 +0.25(+2.72%)
Nov 26, 2012 9.120 9.180 9.040 9.180 249,578 -0.28(-2.96%)
Nov 23, 2012 9.350 9.460 9.340 9.460 223,093 +0.24(+2.60%)
Nov 21, 2012 9.240 9.260 9.150 9.220 153,002 +0.05(+0.55%)
Nov 20, 2012 9.010 9.210 9.000 9.170 150,453 +0.03(+0.33%)
Nov 19, 2012 9.030 9.150 9.000 9.140 182,309 +0.24(+2.70%)
Nov 16, 2012 8.900 8.930 8.775 8.900 315,906 -0.03(-0.34%)
Nov 15, 2012 9.010 9.050 8.875 8.930 654,986 +0.27(+3.12%)
Nov 14, 2012 8.800 8.860 8.630 8.660 303,891 -0.02(-0.23%)
Nov 13, 2012 8.600 8.840 8.590 8.680 275,936 -0.05(-0.56%)
Nov 12, 2012 8.720 8.760 8.700 8.729 130,929 +0.23(+2.70%)
Nov 09, 2012 8.500 8.620 8.480 8.500 1,172,554 -0.07(-0.82%)
Nov 08, 2012 8.790 8.870 8.570 8.570 728,837 -0.16(-1.83%)
Nov 07, 2012 8.800 8.820 8.700 8.730 475,779 -0.31(-3.43%)
Nov 06, 2012 8.890 9.050 8.860 9.040 1,298,133 +0.18(+2.03%)
Nov 05, 2012 8.930 8.930 8.790 8.860 214,064 -0.07(-0.78%)
Nov 02, 2012 9.110 9.120 8.920 8.930 289,496 -0.35(-3.77%)
Nov 01, 2012 9.260 9.330 9.220 9.280 409,858 +0.34(+3.80%)
Oct 31, 2012 9.010 9.030 8.870 8.940 142,437 +0.01(+0.11%)
Oct 26, 2012 8.950 8.930 8.930 8.930 164,400 -0.04(-0.45%)
Oct 25, 2012 9.140 9.150 8.900 8.970 169,891 +0.10(+1.13%)
Oct 24, 2012 8.960 9.010 8.850 8.870 291,632 +0.02(+0.23%)
Oct 23, 2012 8.800 8.900 8.750 8.850 286,355 -0.09(-1.01%)
Oct 19, 2012 9.080 9.090 8.890 8.940 290,053 -0.21(-2.30%)
Oct 18, 2012 9.280 9.310 9.060 9.150 247,615 -0.13(-1.40%)
Oct 17, 2012 9.150 9.300 9.140 9.280 396,047 +0.24(+2.65%)
Oct 16, 2012 8.900 9.070 8.880 9.040 645,942 +0.35(+4.03%)
Oct 15, 2012 8.570 8.700 8.500 8.690 1,026,522 +0.05(+0.58%)
Oct 12, 2012 8.770 8.830 8.610 8.640 1,043,256 -0.12(-1.37%)
Oct 11, 2012 8.740 8.850 8.730 8.760 192,780 +0.36(+4.29%)
Oct 10, 2012 8.450 8.470 8.340 8.400 326,904 +0.20(+2.44%)
Oct 09, 2012 8.280 8.300 8.190 8.200 115,142 -0.13(-1.56%)
Oct 08, 2012 8.280 8.350 8.280 8.330 93,249 -0.13(-1.54%)
Oct 05, 2012 8.530 8.590 8.420 8.460 484,709 -0.03(-0.35%)
Oct 04, 2012 8.460 8.500 8.390 8.490 354,351 +0.15(+1.80%)
Oct 03, 2012 8.400 8.430 8.290 8.340 313,059 +0.00(+0.00%)
Oct 02, 2012 8.410 8.420 8.250 8.340 242,610 -0.17(-2.00%)
Oct 01, 2012 8.520 8.655 8.460 8.510 275,221 +0.19(+2.28%)
Sep 28, 2012 8.330 8.390 8.280 8.320 180,681 -0.10(-1.19%)
Sep 27, 2012 8.340 8.450 8.260 8.420 269,433 +0.17(+2.06%)
Sep 26, 2012 8.340 8.340 8.176 8.250 361,189 -0.31(-3.62%)
Sep 25, 2012 8.770 8.810 8.560 8.560 292,373 -0.23(-2.62%)
Sep 24, 2012 8.720 8.855 8.670 8.790 240,848 -0.12(-1.35%)
Sep 21, 2012 8.980 9.010 8.900 8.910 334,145 +0.18(+2.06%)
Sep 20, 2012 8.570 8.740 8.480 8.730 272,515 +0.03(+0.34%)
Sep 19, 2012 8.670 8.760 8.590 8.700 244,656 +0.05(+0.58%)
Sep 18, 2012 8.590 8.730 8.590 8.650 396,481 -0.19(-2.15%)
Sep 17, 2012 8.940 8.980 8.820 8.840 316,833 -0.17(-1.89%)
Sep 14, 2012 9.100 9.190 8.980 9.010 703,941 -0.04(-0.44%)
Sep 13, 2012 8.820 9.110 8.790 9.050 510,380 +0.22(+2.49%)
Sep 12, 2012 8.820 8.870 8.780 8.830 624,626 +0.37(+4.37%)
Sep 11, 2012 8.420 8.530 8.400 8.460 1,094,812 +0.43(+5.35%)
Sep 10, 2012 8.060 8.170 8.000 8.030 520,357 +0.17(+2.16%)
Sep 07, 2012 7.760 7.890 7.730 7.860 447,622 +0.36(+4.80%)
Sep 06, 2012 7.200 7.520 7.200 7.500 584,236 +0.37(+5.19%)
Sep 05, 2012 7.070 7.140 7.030 7.130 155,761 +0.06(+0.85%)
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.