Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.01 11.25 10.89 11.04 3,772,611 +0.17(+1.56%)
Aug 30, 2012 10.73 10.93 10.60 10.87 3,184,371 +0.03(+0.28%)
Aug 29, 2012 10.76 10.91 10.72 10.84 2,597,937 +0.08(+0.74%)
Aug 27, 2012 11.03 11.08 10.70 10.76 3,947,945 -0.25(-2.27%)
Aug 24, 2012 10.64 11.02 10.61 11.01 4,000,002 +0.31(+2.90%)
Aug 23, 2012 10.74 10.98 10.63 10.70 3,602,802 -0.04(-0.37%)
Aug 22, 2012 10.59 10.94 10.50 10.74 6,064,764 +0.29(+2.78%)
Aug 21, 2012 10.67 10.83 10.34 10.45 3,690,054 -0.14(-1.32%)
Aug 20, 2012 11.00 11.00 10.55 10.59 4,014,245 -0.45(-4.08%)
Aug 17, 2012 10.99 11.18 10.76 11.04 4,543,793 +0.15(+1.38%)
Aug 16, 2012 10.34 10.97 10.29 10.89 6,071,397 +0.57(+5.52%)
Aug 15, 2012 10.43 10.62 10.04 10.32 6,163,880 -0.12(-1.15%)
Aug 14, 2012 10.53 10.75 10.38 10.44 3,429,471 +0.01(+0.10%)
Aug 13, 2012 10.34 10.50 10.19 10.43 2,531,470 +0.09(+0.87%)
Aug 10, 2012 10.71 10.71 10.30 10.34 3,262,734 -0.40(-3.72%)
Aug 09, 2012 10.42 10.91 10.39 10.74 7,677,858 +0.64(+6.34%)
Aug 08, 2012 9.750 10.16 9.650 10.10 3,370,761 +0.32(+3.27%)
Aug 07, 2012 9.540 9.860 9.360 9.780 3,925,681 +0.26(+2.73%)
Aug 06, 2012 9.310 9.580 9.290 9.520 3,044,702 +0.29(+3.14%)
Aug 03, 2012 9.560 9.600 9.190 9.230 4,449,761 -0.15(-1.60%)
Aug 02, 2012 9.200 9.450 9.110 9.380 4,692,776 +0.18(+1.96%)
Aug 01, 2012 9.360 9.420 9.040 9.200 4,423,348 -0.04(-0.43%)
Jul 31, 2012 9.580 9.620 9.200 9.240 4,005,015 -0.26(-2.74%)
Jul 30, 2012 9.790 9.960 9.410 9.500 2,613,833 -0.31(-3.16%)
Jul 27, 2012 9.770 9.990 9.445 9.810 3,635,408 +0.13(+1.34%)
Jul 26, 2012 9.540 9.770 9.480 9.680 4,914,984 +0.37(+3.97%)
Jul 25, 2012 9.760 9.880 9.210 9.310 5,260,930 -0.32(-3.32%)
Jul 24, 2012 10.22 10.28 9.500 9.630 6,232,340 -0.53(-5.22%)
Jul 23, 2012 9.730 10.19 9.610 10.16 6,359,824 +0.35(+3.57%)
Jul 20, 2012 9.540 10.06 9.540 9.810 4,333,725 +0.17(+1.76%)
Jul 19, 2012 9.910 9.960 9.390 9.640 5,260,704 -0.25(-2.53%)
Jul 18, 2012 9.990 10.20 9.790 9.890 5,374,780 -0.06(-0.60%)
Jul 17, 2012 10.12 10.23 9.930 9.950 5,106,230 -0.28(-2.74%)
Jul 16, 2012 10.15 10.33 10.01 10.23 2,919,022 +0.03(+0.29%)
Jul 13, 2012 10.15 10.47 10.11 10.20 5,970,915 +0.19(+1.90%)
Jul 12, 2012 9.520 10.20 9.190 10.01 11,446,632 +0.36(+3.73%)
Jul 11, 2012 10.07 10.15 9.610 9.650 6,552,843 -0.38(-3.79%)
Jul 10, 2012 10.61 10.76 9.890 10.03 8,442,803 -0.52(-4.93%)
Jul 09, 2012 10.32 10.66 10.21 10.55 6,015,978 +0.17(+1.64%)
Jul 06, 2012 10.08 10.49 10.00 10.38 4,472,036 +0.14(+1.37%)
Jul 05, 2012 9.800 10.46 9.700 10.24 10,601,008 +0.43(+4.38%)
Jul 03, 2012 9.670 9.950 9.520 9.810 4,928,415 +0.14(+1.45%)
Jul 02, 2012 9.800 9.820 9.490 9.670 8,261,283 -0.13(-1.33%)
Jun 29, 2012 9.120 10.07 8.950 9.800 27,031,784 +1.10(+12.64%)
Jun 28, 2012 8.680 8.890 8.410 8.700 9,377,890 +0.09(+1.05%)
Jun 27, 2012 8.530 8.850 8.460 8.610 7,863,469 +0.25(+2.99%)
Jun 26, 2012 8.270 8.510 8.180 8.360 7,622,028 +0.22(+2.70%)
Jun 25, 2012 8.060 8.250 7.870 8.140 4,353,823 -0.05(-0.61%)
Jun 22, 2012 7.970 8.210 7.850 8.190 3,629,343 +0.30(+3.80%)
Jun 21, 2012 8.410 8.449 7.800 7.890 6,204,828 -0.50(-5.96%)
Jun 20, 2012 8.500 8.550 8.220 8.390 5,203,644 -0.14(-1.64%)
Jun 19, 2012 8.390 8.810 8.380 8.530 5,129,026 +0.21(+2.52%)
Jun 18, 2012 7.960 8.360 7.890 8.320 5,487,363 +0.32(+4.00%)
Jun 15, 2012 7.730 8.010 7.650 8.000 5,147,675 +0.31(+4.03%)
Jun 14, 2012 7.260 7.830 7.190 7.690 5,852,880 +0.44(+6.07%)
Jun 13, 2012 7.220 7.480 7.100 7.250 3,996,556 -0.02(-0.28%)
Jun 12, 2012 7.060 7.300 7.030 7.270 2,927,779 +0.22(+3.12%)
Jun 11, 2012 7.580 7.670 7.000 7.050 7,334,266 -0.63(-8.20%)
Jun 08, 2012 7.420 7.740 7.330 7.680 3,736,351 +0.20(+2.67%)
Jun 07, 2012 7.390 7.670 7.260 7.480 6,044,906 +0.21(+2.89%)
Jun 06, 2012 6.920 7.290 6.880 7.270 6,731,026 +0.50(+7.39%)
Jun 05, 2012 6.510 6.820 6.510 6.770 3,267,087 +0.24(+3.68%)
Jun 04, 2012 6.840 6.910 6.460 6.530 6,254,768 -0.41(-5.91%)
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.