Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.82 14.86 14.31 14.48 4,141,906 -0.12(-0.84%)
Oct 26, 2012 14.78 14.60 14.60 14.60 8,029,657 -0.32(-2.12%)
Oct 25, 2012 15.36 15.56 14.61 14.92 7,049,096 -0.21(-1.38%)
Oct 24, 2012 15.00 15.24 14.86 15.13 4,619,524 +0.24(+1.64%)
Oct 23, 2012 15.06 15.16 14.63 14.88 5,959,352 -0.41(-2.66%)
Oct 19, 2012 14.98 15.65 14.97 15.29 8,201,832 +0.15(+1.02%)
Oct 18, 2012 14.93 15.44 14.87 15.13 9,290,884 -0.03(-0.18%)
Oct 17, 2012 14.32 15.40 14.30 15.16 16,721,868 +1.21(+8.69%)
Oct 16, 2012 13.92 14.14 13.62 13.95 5,324,747 +0.09(+0.65%)
Oct 15, 2012 13.25 13.90 13.21 13.86 4,922,221 +0.65(+4.93%)
Oct 12, 2012 13.26 13.33 13.12 13.21 3,390,341 -0.05(-0.41%)
Oct 11, 2012 13.61 13.66 13.05 13.26 7,266,081 -0.18(-1.35%)
Oct 10, 2012 13.40 13.79 13.36 13.44 5,712,104 +0.05(+0.34%)
Oct 09, 2012 13.67 13.75 13.33 13.40 6,369,785 -0.27(-1.99%)
Oct 08, 2012 14.00 14.18 13.61 13.67 5,175,214 -0.43(-3.08%)
Oct 05, 2012 14.48 14.77 13.98 14.10 8,247,087 -0.29(-2.01%)
Oct 04, 2012 13.92 14.39 13.73 14.39 10,309,933 +0.49(+3.51%)
Oct 03, 2012 13.11 14.02 13.11 13.90 9,698,552 +0.80(+6.07%)
Oct 02, 2012 12.67 13.25 12.66 13.11 8,707,487 +0.22(+1.68%)
Oct 01, 2012 13.18 13.29 12.77 12.89 6,433,527 -0.09(-0.70%)
Sep 28, 2012 13.16 13.21 12.95 12.98 4,581,950 -0.24(-1.78%)
Sep 27, 2012 12.85 13.29 12.59 13.22 9,024,986 +0.64(+5.11%)
Sep 26, 2012 13.04 13.26 12.22 12.57 13,540,005 -0.46(-3.54%)
Sep 25, 2012 13.37 13.87 13.00 13.04 14,930,364 -0.20(-1.50%)
Sep 24, 2012 13.63 13.82 13.12 13.24 13,965,164 -0.57(-4.13%)
Sep 21, 2012 12.08 14.16 11.99 13.81 36,720,104 +1.95(+16.40%)
Sep 20, 2012 11.77 11.94 11.66 11.86 6,742,768 -0.05(-0.38%)
Sep 19, 2012 11.59 11.99 11.52 11.91 7,735,024 +0.42(+3.62%)
Sep 18, 2012 11.65 11.91 11.35 11.49 5,960,969 -0.18(-1.55%)
Sep 17, 2012 12.26 12.30 11.61 11.67 7,708,873 -0.68(-5.49%)
Sep 14, 2012 11.83 12.35 11.78 12.35 8,275,234 +0.67(+5.73%)
Sep 13, 2012 11.46 11.81 11.24 11.68 7,291,170 +0.13(+1.10%)
Sep 12, 2012 11.09 11.62 11.05 11.55 5,563,589 +0.48(+4.33%)
Sep 11, 2012 10.90 11.16 10.87 11.07 3,610,206 +0.20(+1.83%)
Sep 10, 2012 10.83 11.14 10.82 10.87 3,180,100 -0.05(-0.41%)
Sep 07, 2012 10.70 11.06 10.55 10.92 6,249,403 +0.19(+1.77%)
Sep 06, 2012 10.34 10.75 10.32 10.73 7,343,599 +0.51(+4.96%)
Sep 05, 2012 10.22 10.36 10.12 10.22 3,784,509 -0.05(-0.44%)
Sep 04, 2012 9.987 10.36 9.852 10.27 3,471,351 +0.28(+2.81%)
Aug 31, 2012 9.960 10.18 9.852 9.987 4,170,203 +0.15(+1.56%)
Aug 30, 2012 9.707 9.888 9.589 9.834 3,519,969 +0.03(+0.28%)
Aug 29, 2012 9.734 9.870 9.698 9.806 2,871,731 +0.07(+0.74%)
Aug 27, 2012 9.978 10.02 9.680 9.734 4,364,015 -0.23(-2.27%)
Aug 24, 2012 9.626 9.969 9.598 9.960 4,421,558 +0.28(+2.90%)
Aug 23, 2012 9.716 9.933 9.617 9.680 3,982,498 -0.04(-0.37%)
Aug 22, 2012 9.580 9.897 9.499 9.716 6,703,924 +0.26(+2.78%)
Aug 21, 2012 9.653 9.797 9.354 9.454 4,078,945 -0.13(-1.32%)
Aug 20, 2012 9.951 9.951 9.544 9.580 4,437,303 -0.41(-4.08%)
Aug 17, 2012 9.942 10.11 9.734 9.987 5,022,659 +0.14(+1.38%)
Aug 16, 2012 9.354 9.929 9.309 9.852 6,711,256 +0.52(+5.52%)
Aug 15, 2012 9.436 9.607 9.083 9.336 6,813,486 -0.11(-1.15%)
Aug 14, 2012 9.526 9.725 9.390 9.445 3,790,900 +0.01(+0.10%)
Aug 13, 2012 9.354 9.499 9.218 9.436 2,798,259 +0.08(+0.87%)
Aug 10, 2012 9.689 9.689 9.318 9.354 3,606,590 -0.36(-3.72%)
Aug 09, 2012 9.427 9.870 9.399 9.716 8,487,021 +0.58(+6.34%)
Aug 08, 2012 8.820 9.191 8.730 9.137 3,726,002 +0.29(+3.27%)
Aug 07, 2012 8.630 8.920 8.468 8.848 4,339,405 +0.24(+2.73%)
Aug 06, 2012 8.422 8.667 8.404 8.612 3,365,580 +0.26(+3.14%)
Aug 03, 2012 8.649 8.685 8.314 8.350 4,918,717 -0.14(-1.60%)
Aug 02, 2012 8.323 8.549 8.241 8.486 5,187,343 +0.16(+1.96%)
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.