Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.80 11.93 11.56 11.61 2,592,525 -0.04(-0.39%)
Aug 30, 2012 11.76 11.77 11.62 11.65 1,495,721 -0.17(-1.40%)
Aug 29, 2012 11.79 11.93 11.47 11.82 2,447,286 +0.05(+0.42%)
Aug 27, 2012 11.86 11.99 11.69 11.77 1,747,515 -0.08(-0.68%)
Aug 24, 2012 11.83 11.97 11.68 11.85 1,542,176 -0.03(-0.25%)
Aug 23, 2012 12.08 12.22 11.74 11.88 2,265,603 -0.30(-2.46%)
Aug 22, 2012 12.38 12.43 12.02 12.18 2,097,994 -0.17(-1.38%)
Aug 21, 2012 12.48 12.83 12.22 12.35 2,299,356 +0.01(+0.08%)
Aug 20, 2012 12.26 12.35 12.08 12.34 1,240,203 -0.02(-0.16%)
Aug 17, 2012 12.28 12.42 12.17 12.36 1,665,391 +0.02(+0.16%)
Aug 16, 2012 11.87 12.38 11.84 12.34 3,706,938 +0.47(+3.96%)
Aug 15, 2012 11.68 12.00 11.65 11.87 1,802,603 +0.23(+1.98%)
Aug 14, 2012 11.98 12.05 11.57 11.64 2,088,049 -0.28(-2.35%)
Aug 13, 2012 11.83 11.94 11.69 11.92 1,762,280 -0.01(-0.08%)
Aug 10, 2012 11.96 12.09 11.76 11.93 2,105,410 -0.04(-0.33%)
Aug 09, 2012 11.62 12.02 11.58 11.97 2,193,023 +0.33(+2.84%)
Aug 08, 2012 11.68 11.91 11.57 11.64 2,478,620 -0.13(-1.10%)
Aug 07, 2012 11.32 12.10 11.32 11.77 4,360,828 +0.48(+4.25%)
Aug 06, 2012 10.50 11.41 10.49 11.29 4,833,172 +0.81(+7.73%)
Aug 03, 2012 10.66 10.70 10.36 10.48 2,448,232 -0.02(-0.19%)
Aug 02, 2012 10.40 10.65 10.27 10.50 2,040,310 +0.01(+0.10%)
Aug 01, 2012 10.71 10.75 10.42 10.49 2,477,839 -0.20(-1.87%)
Jul 31, 2012 10.66 10.84 10.59 10.69 2,153,151 +0.02(+0.19%)
Jul 30, 2012 10.68 10.87 10.46 10.67 2,868,849 -0.05(-0.47%)
Jul 27, 2012 10.75 10.83 10.55 10.72 1,729,466 +0.10(+0.94%)
Jul 26, 2012 10.48 10.73 10.41 10.62 3,031,951 +0.36(+3.51%)
Jul 25, 2012 10.47 10.72 10.21 10.26 5,210,089 -0.13(-1.25%)
Jul 24, 2012 10.60 10.65 10.31 10.39 4,207,212 -0.18(-1.75%)
Jul 23, 2012 10.65 10.78 10.46 10.57 6,146,238 -0.24(-2.17%)
Jul 20, 2012 11.10 11.22 10.77 10.81 7,162,084 -0.78(-6.73%)
Jul 19, 2012 11.60 12.05 11.06 11.59 9,252,963 -0.36(-3.01%)
Jul 18, 2012 11.68 12.16 11.68 11.95 3,589,990 +0.29(+2.49%)
Jul 17, 2012 11.89 12.00 11.52 11.66 3,186,621 -0.22(-1.85%)
Jul 16, 2012 11.91 11.97 11.68 11.88 2,821,974 -0.09(-0.75%)
Jul 13, 2012 12.10 12.12 11.90 11.97 3,285,558 -0.11(-0.91%)
Jul 12, 2012 12.15 12.22 11.97 12.08 3,933,205 -0.21(-1.71%)
Jul 11, 2012 12.31 12.36 12.15 12.29 2,222,283 -0.01(-0.08%)
Jul 10, 2012 12.79 12.90 12.16 12.30 2,539,127 -0.47(-3.68%)
Jul 09, 2012 13.07 13.15 12.74 12.77 1,627,503 -0.34(-2.59%)
Jul 06, 2012 13.48 13.56 12.90 13.11 1,702,997 -0.53(-3.89%)
Jul 05, 2012 13.47 13.77 13.29 13.64 1,505,362 +0.03(+0.22%)
Jul 03, 2012 13.29 13.65 13.26 13.61 975,125 +0.25(+1.87%)
Jul 02, 2012 13.23 13.39 13.08 13.36 1,802,795 +0.14(+1.06%)
Jun 29, 2012 12.81 13.25 12.79 13.22 1,791,565 +0.73(+5.84%)
Jun 28, 2012 12.61 12.80 12.34 12.49 2,501,367 -0.30(-2.35%)
Jun 27, 2012 12.57 12.87 12.44 12.79 2,403,510 +0.28(+2.24%)
Jun 26, 2012 12.73 12.73 12.39 12.51 2,044,014 -0.26(-2.04%)
Jun 25, 2012 13.21 13.35 12.75 12.77 2,323,439 -0.64(-4.77%)
Jun 22, 2012 13.20 13.50 13.10 13.41 2,485,411 +0.24(+1.82%)
Jun 21, 2012 13.86 13.90 13.09 13.17 2,131,014 -0.73(-5.25%)
Jun 20, 2012 13.71 14.06 13.64 13.90 2,289,386 +0.18(+1.31%)
Jun 19, 2012 13.93 14.20 13.67 13.72 2,882,629 -0.07(-0.51%)
Jun 18, 2012 13.44 13.80 13.35 13.79 2,100,788 +0.29(+2.15%)
Jun 15, 2012 12.95 13.56 12.89 13.50 3,378,442 +0.55(+4.25%)
Jun 14, 2012 12.73 13.06 12.41 12.95 3,011,625 +0.15(+1.17%)
Jun 13, 2012 12.99 13.15 12.63 12.80 2,980,064 -0.38(-2.88%)
Jun 12, 2012 12.60 13.27 12.57 13.18 2,912,223 +0.72(+5.78%)
Jun 11, 2012 13.23 13.25 12.43 12.46 2,813,320 -0.66(-5.03%)
Jun 08, 2012 12.85 13.20 12.78 13.12 1,435,937 +0.05(+0.38%)
Jun 07, 2012 13.49 13.74 13.03 13.07 2,621,241 -0.21(-1.58%)
Jun 06, 2012 12.62 13.37 12.58 13.28 3,857,841 +0.81(+6.50%)
Jun 05, 2012 12.22 12.55 12.22 12.47 2,924,400 +0.11(+0.89%)
Jun 04, 2012 12.56 12.71 12.15 12.36 1,602,991 -0.19(-1.51%)
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.