Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.36 16.40 15.79 15.98 3,752,825 -0.16(-0.99%)
Oct 26, 2012 16.34 16.14 16.14 16.14 7,264,100 -0.35(-2.12%)
Oct 25, 2012 16.98 17.20 16.15 16.49 6,377,027 -0.23(-1.38%)
Oct 24, 2012 16.58 16.85 16.43 16.72 4,179,093 +0.27(+1.64%)
Oct 23, 2012 16.65 16.76 16.17 16.45 5,391,180 -0.45(-2.66%)
Oct 19, 2012 16.56 17.30 16.55 16.90 7,419,860 +0.17(+1.02%)
Oct 18, 2012 16.50 17.07 16.44 16.73 8,405,080 -0.03(-0.18%)
Oct 17, 2012 15.83 17.02 15.81 16.76 15,127,585 +1.34(+8.69%)
Oct 16, 2012 15.39 15.63 15.06 15.42 4,817,079 +0.10(+0.65%)
Oct 15, 2012 14.65 15.37 14.60 15.32 4,452,931 +0.72(+4.93%)
Oct 12, 2012 14.66 14.74 14.50 14.60 3,067,102 -0.06(-0.41%)
Oct 11, 2012 15.04 15.10 14.43 14.66 6,573,324 -0.20(-1.35%)
Oct 10, 2012 14.81 15.24 14.77 14.86 5,167,505 +0.05(+0.34%)
Oct 09, 2012 15.11 15.20 14.74 14.81 5,762,482 -0.30(-1.99%)
Oct 08, 2012 15.48 15.67 15.04 15.11 4,681,803 -0.48(-3.08%)
Oct 05, 2012 16.01 16.33 15.45 15.59 7,460,800 -0.32(-2.01%)
Oct 04, 2012 15.39 15.91 15.18 15.91 9,326,972 +0.54(+3.51%)
Oct 03, 2012 14.49 15.50 14.49 15.37 8,773,880 +0.88(+6.07%)
Oct 02, 2012 14.00 14.64 13.99 14.49 7,877,305 +0.24(+1.68%)
Oct 01, 2012 14.57 14.69 14.12 14.25 5,820,147 -0.10(-0.70%)
Sep 28, 2012 14.55 14.60 14.32 14.35 4,145,102 -0.26(-1.78%)
Sep 27, 2012 14.20 14.69 13.92 14.61 8,164,533 +0.71(+5.11%)
Sep 26, 2012 14.41 14.66 13.51 13.90 12,249,085 -0.51(-3.54%)
Sep 25, 2012 14.78 15.33 14.37 14.41 13,506,885 -0.22(-1.50%)
Sep 24, 2012 15.07 15.28 14.50 14.63 12,633,708 -0.63(-4.13%)
Sep 21, 2012 13.35 15.65 13.25 15.26 33,219,164 +2.15(+16.40%)
Sep 20, 2012 13.01 13.20 12.89 13.11 6,099,905 -0.05(-0.38%)
Sep 19, 2012 12.81 13.25 12.73 13.16 6,997,558 +0.46(+3.62%)
Sep 18, 2012 12.88 13.16 12.55 12.70 5,392,643 -0.20(-1.55%)
Sep 17, 2012 13.55 13.60 12.83 12.90 6,973,900 -0.75(-5.49%)
Sep 14, 2012 13.08 13.65 13.02 13.65 7,486,263 +0.74(+5.73%)
Sep 13, 2012 12.67 13.05 12.43 12.91 6,596,021 +0.14(+1.10%)
Sep 12, 2012 12.26 12.85 12.22 12.77 5,033,150 +0.53(+4.33%)
Sep 11, 2012 12.05 12.34 12.01 12.24 3,266,005 +0.22(+1.83%)
Sep 10, 2012 11.97 12.31 11.96 12.02 2,876,906 -0.05(-0.41%)
Sep 07, 2012 11.83 12.23 11.66 12.07 5,653,578 +0.21(+1.77%)
Sep 06, 2012 11.43 11.88 11.41 11.86 6,643,452 +0.56(+4.96%)
Sep 05, 2012 11.30 11.45 11.19 11.30 3,423,690 -0.05(-0.44%)
Sep 04, 2012 11.04 11.45 10.89 11.35 3,140,389 +0.31(+2.81%)
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%)
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.