Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.15 11.53 11.06 11.28 412,921 +0.37(+3.39%)
Nov 29, 2011 10.74 11.00 10.50 10.91 237,690 +0.21(+1.96%)
Nov 28, 2011 10.50 10.95 10.50 10.70 160,742 +0.60(+5.94%)
Nov 25, 2011 10.46 10.58 10.03 10.10 62,284 -0.44(-4.17%)
Nov 23, 2011 10.57 10.73 10.20 10.54 281,126 -0.13(-1.22%)
Nov 22, 2011 10.42 10.87 10.04 10.67 263,833 +0.23(+2.20%)
Nov 21, 2011 9.770 10.68 9.770 10.44 241,361 +0.49(+4.92%)
Nov 18, 2011 10.37 10.53 9.800 9.950 163,028 -0.41(-3.96%)
Nov 17, 2011 10.68 11.14 10.24 10.36 158,769 -0.28(-2.63%)
Nov 16, 2011 10.61 11.34 10.60 10.64 364,881 -0.08(-0.75%)
Nov 15, 2011 10.86 11.11 10.53 10.72 262,751 -0.20(-1.83%)
Nov 14, 2011 11.03 11.14 10.78 10.92 187,786 -0.18(-1.62%)
Nov 11, 2011 10.71 11.72 10.61 11.10 337,131 +0.50(+4.72%)
Nov 10, 2011 10.17 10.83 9.810 10.60 223,733 +0.57(+5.68%)
Nov 09, 2011 10.44 10.51 9.740 10.03 334,277 -0.69(-6.44%)
Nov 08, 2011 8.930 10.94 8.930 10.72 1,013,012 +1.89(+21.40%)
Nov 07, 2011 9.270 9.270 8.540 8.830 146,890 -0.49(-5.26%)
Nov 04, 2011 9.130 9.400 8.970 9.320 110,757 +0.01(+0.11%)
Nov 03, 2011 9.030 9.340 8.660 9.310 133,422 +0.35(+3.91%)
Nov 02, 2011 8.620 9.100 8.600 8.960 181,758 +0.50(+5.91%)
Nov 01, 2011 8.840 9.020 8.240 8.460 181,921 -0.75(-8.14%)
Oct 31, 2011 9.190 9.490 9.030 9.210 155,194 -0.13(-1.39%)
Oct 28, 2011 9.060 9.450 8.820 9.340 167,353 +0.29(+3.20%)
Oct 27, 2011 8.970 9.340 8.650 9.050 323,273 +0.33(+3.78%)
Oct 26, 2011 8.770 8.820 8.060 8.720 165,419 +0.06(+0.69%)
Oct 25, 2011 8.770 8.980 8.500 8.660 111,495 -0.19(-2.15%)
Oct 24, 2011 8.750 9.000 8.710 8.850 197,265 +0.07(+0.80%)
Oct 21, 2011 8.620 8.780 8.410 8.780 154,613 +0.29(+3.42%)
Oct 20, 2011 8.380 8.500 8.040 8.490 145,697 +0.08(+0.95%)
Oct 19, 2011 8.140 8.480 8.100 8.410 166,709 +0.25(+3.06%)
Oct 18, 2011 8.000 8.280 7.650 8.160 189,111 +0.20(+2.51%)
Oct 17, 2011 8.550 8.590 7.830 7.960 203,356 -0.68(-7.87%)
Oct 14, 2011 8.660 8.700 8.490 8.640 111,779 +0.02(+0.23%)
Oct 13, 2011 8.040 8.650 8.010 8.620 262,101 +0.56(+6.95%)
Oct 12, 2011 7.860 8.090 7.680 8.060 156,667 +0.26(+3.33%)
Oct 11, 2011 7.570 7.900 7.385 7.800 150,586 +0.18(+2.36%)
Oct 10, 2011 7.240 7.640 7.070 7.620 158,546 +0.52(+7.32%)
Oct 07, 2011 7.030 7.360 6.930 7.100 159,729 +0.09(+1.28%)
Oct 06, 2011 7.010 7.140 6.750 7.010 124,232 +0.12(+1.74%)
Oct 05, 2011 6.890 7.040 6.480 6.890 117,199 +0.00(+0.00%)
Oct 04, 2011 6.100 6.950 5.940 6.890 451,703 +0.70(+11.31%)
Oct 03, 2011 7.110 7.200 6.190 6.190 236,221 -0.99(-13.79%)
Sep 30, 2011 7.540 7.619 7.150 7.180 115,232 -0.50(-6.51%)
Sep 29, 2011 7.460 7.690 7.240 7.680 144,282 +0.50(+6.96%)
Sep 28, 2011 7.660 7.810 7.160 7.180 129,517 -0.50(-6.51%)
Sep 27, 2011 7.740 7.850 7.510 7.680 211,800 +0.13(+1.72%)
Sep 26, 2011 7.260 7.630 7.140 7.550 174,306 +0.33(+4.57%)
Sep 23, 2011 7.110 7.560 7.110 7.220 197,263 +0.04(+0.56%)
Sep 22, 2011 7.460 7.690 7.100 7.180 331,562 -0.56(-7.24%)
Sep 21, 2011 7.950 8.220 7.690 7.740 185,201 -0.19(-2.40%)
Sep 20, 2011 8.210 8.400 7.910 7.930 154,834 -0.24(-2.94%)
Sep 19, 2011 8.430 8.490 7.950 8.170 225,670 -0.31(-3.66%)
Sep 16, 2011 8.600 8.600 8.430 8.480 223,258 -0.13(-1.51%)
Sep 15, 2011 8.420 8.660 8.210 8.610 146,441 +0.21(+2.50%)
Sep 14, 2011 8.360 8.580 8.160 8.400 369,554 +0.22(+2.69%)
Sep 13, 2011 8.040 8.230 7.920 8.180 300,427 +0.18(+2.25%)
Sep 12, 2011 8.050 8.370 7.570 8.000 536,450 -0.02(-0.25%)
Sep 09, 2011 8.310 8.730 7.780 8.020 967,525 +0.32(+4.16%)
Sep 08, 2011 7.210 7.820 7.168 7.700 560,837 +0.15(+1.99%)
Sep 07, 2011 6.030 7.570 6.030 7.550 1,122,936 +2.11(+38.79%)
Sep 06, 2011 5.070 5.560 5.030 5.440 240,889 +0.20(+3.82%)
Sep 02, 2011 5.400 5.400 5.160 5.240 179,321 -0.30(-5.42%)
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.