Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.39 10.44 10.27 10.32 14,724,655 -0.09(-0.84%)
Sep 27, 2012 10.71 10.91 10.40 10.41 23,248,074 -0.28(-2.65%)
Sep 26, 2012 10.57 10.73 10.57 10.69 6,920,612 +0.03(+0.30%)
Sep 25, 2012 11.01 11.04 10.64 10.66 12,023,992 -0.38(-3.44%)
Sep 24, 2012 11.00 11.23 10.90 11.04 6,328,044 -0.02(-0.17%)
Sep 21, 2012 10.90 11.06 10.88 11.06 10,856,174 +0.16(+1.51%)
Sep 20, 2012 10.85 10.92 10.79 10.90 4,213,747 +0.02(+0.17%)
Sep 19, 2012 10.95 10.95 10.81 10.88 10,345,453 +0.02(+0.21%)
Sep 18, 2012 10.95 10.97 10.81 10.85 5,245,459 -0.11(-1.04%)
Sep 17, 2012 11.04 11.09 10.90 10.97 6,159,160 -0.12(-1.07%)
Sep 14, 2012 11.00 11.17 10.99 11.09 5,098,474 +0.10(+0.92%)
Sep 13, 2012 10.88 11.07 10.79 10.99 6,532,428 +0.08(+0.76%)
Sep 12, 2012 10.97 11.05 10.89 10.90 3,434,736 -0.07(-0.67%)
Sep 11, 2012 10.92 11.01 10.88 10.98 5,176,335 +0.01(+0.08%)
Sep 10, 2012 11.01 11.11 10.86 10.97 7,639,108 -0.04(-0.33%)
Sep 07, 2012 11.20 11.20 10.92 11.01 11,225,924 -0.19(-1.72%)
Sep 06, 2012 11.08 11.28 10.99 11.20 12,362,668 +0.38(+3.47%)
Sep 05, 2012 10.74 10.88 10.70 10.82 6,898,301 +0.13(+1.20%)
Sep 04, 2012 10.76 10.85 10.60 10.69 6,043,000 -0.07(-0.68%)
Aug 31, 2012 10.77 10.90 10.72 10.77 5,134,642 +0.08(+0.77%)
Aug 30, 2012 10.74 10.81 10.66 10.68 3,585,554 -0.11(-1.02%)
Aug 29, 2012 10.76 10.86 10.70 10.79 4,059,186 +0.07(+0.68%)
Aug 27, 2012 10.76 10.79 10.68 10.72 4,136,889 -0.04(-0.34%)
Aug 24, 2012 10.69 10.85 10.67 10.76 4,582,852 +0.02(+0.21%)
Aug 23, 2012 10.75 10.81 10.66 10.73 5,153,015 -0.07(-0.64%)
Aug 22, 2012 10.90 10.92 10.71 10.80 6,024,068 -0.09(-0.84%)
Aug 21, 2012 10.96 10.99 10.79 10.90 7,781,487 -0.07(-0.67%)
Aug 20, 2012 11.04 11.08 10.78 10.97 7,429,709 -0.11(-0.99%)
Aug 17, 2012 10.92 11.13 10.75 11.08 11,161,061 +0.20(+1.85%)
Aug 16, 2012 10.68 10.95 10.67 10.88 10,510,060 +0.24(+2.24%)
Aug 15, 2012 10.52 10.66 10.45 10.64 4,693,421 +0.08(+0.78%)
Aug 14, 2012 10.59 10.60 10.39 10.56 7,540,702 +0.01(+0.09%)
Aug 13, 2012 10.61 10.62 10.38 10.55 6,385,720 -0.11(-1.03%)
Aug 10, 2012 10.63 10.70 10.46 10.66 6,018,765 -0.01(-0.09%)
Aug 09, 2012 10.64 10.79 10.60 10.67 7,203,527 +0.00(+0.00%)
Aug 08, 2012 10.55 10.69 10.42 10.67 8,374,592 +0.12(+1.13%)
Aug 07, 2012 10.52 10.61 10.51 10.55 7,894,017 +0.09(+0.88%)
Aug 06, 2012 10.44 10.57 10.35 10.46 13,425,259 +0.27(+2.70%)
Aug 03, 2012 10.62 10.64 10.07 10.18 20,015,058 -0.60(-5.52%)
Aug 02, 2012 10.79 10.92 10.61 10.78 13,364,492 -0.05(-0.42%)
Aug 01, 2012 11.05 11.11 10.80 10.82 7,141,136 -0.19(-1.75%)
Jul 31, 2012 10.99 11.13 10.91 11.01 8,101,011 +0.00(+0.00%)
Jul 30, 2012 11.02 11.07 10.93 11.01 5,892,035 +0.05(+0.42%)
Jul 27, 2012 10.81 11.01 10.73 10.97 11,820,566 +0.15(+1.40%)
Jul 26, 2012 10.86 11.03 10.74 10.82 5,135,691 +0.07(+0.64%)
Jul 25, 2012 10.63 10.84 10.58 10.75 6,758,108 +0.13(+1.21%)
Jul 24, 2012 10.93 10.94 10.56 10.62 8,543,977 -0.31(-2.85%)
Jul 23, 2012 10.88 10.99 10.80 10.93 5,393,475 -0.06(-0.54%)
Jul 20, 2012 11.33 11.44 10.97 10.99 13,030,874 -0.31(-2.75%)
Jul 19, 2012 11.43 11.49 11.25 11.30 9,680,245 -0.14(-1.24%)
Jul 18, 2012 11.07 11.51 11.02 11.44 8,758,640 +0.38(+3.48%)
Jul 17, 2012 11.14 11.17 10.93 11.06 7,834,731 -0.03(-0.25%)
Jul 16, 2012 11.02 11.14 10.92 11.09 3,955,138 +0.01(+0.08%)
Jul 13, 2012 10.90 11.14 10.86 11.08 5,658,420 +0.18(+1.68%)
Jul 12, 2012 10.89 10.99 10.70 10.90 8,681,724 -0.06(-0.50%)
Jul 11, 2012 11.07 11.13 10.87 10.95 6,078,927 -0.13(-1.16%)
Jul 10, 2012 11.13 11.17 10.92 11.08 9,007,906 +0.02(+0.17%)
Jul 09, 2012 11.11 11.30 10.96 11.06 5,372,690 +0.04(+0.33%)
Jul 06, 2012 11.09 11.11 10.90 11.02 5,102,628 -0.08(-0.74%)
Jul 05, 2012 11.35 11.37 11.08 11.11 8,499,866 -0.30(-2.65%)
Jul 03, 2012 10.98 11.41 10.94 11.41 8,028,919 +0.47(+4.31%)
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.