Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.27 16.00 15.02 15.10 590,397 -0.39(-2.54%)
Oct 26, 2012 13.48 15.49 15.49 15.49 798,600 +1.99(+14.74%)
Oct 25, 2012 11.06 13.60 10.48 13.50 861,605 +2.56(+23.40%)
Oct 24, 2012 10.86 11.10 10.78 10.94 153,160 +0.18(+1.67%)
Oct 23, 2012 10.73 11.00 10.42 10.76 148,099 -0.34(-3.06%)
Oct 19, 2012 11.02 11.19 11.00 11.10 85,729 -0.02(-0.18%)
Oct 18, 2012 11.51 11.75 11.09 11.12 92,867 -0.43(-3.72%)
Oct 17, 2012 11.26 11.81 11.12 11.55 129,757 +0.29(+2.58%)
Oct 16, 2012 10.99 11.34 10.89 11.26 56,314 +0.33(+3.02%)
Oct 15, 2012 10.70 10.95 10.56 10.93 86,576 +0.27(+2.53%)
Oct 12, 2012 10.72 10.75 10.57 10.66 36,542 -0.07(-0.65%)
Oct 11, 2012 10.28 10.75 10.00 10.73 61,742 +0.57(+5.61%)
Oct 10, 2012 10.10 10.50 10.02 10.16 133,964 +0.05(+0.49%)
Oct 09, 2012 10.38 10.45 10.11 10.11 80,186 -0.28(-2.69%)
Oct 08, 2012 10.70 10.70 10.33 10.39 54,343 -0.33(-3.08%)
Oct 05, 2012 10.59 11.00 10.58 10.72 100,990 +0.21(+2.00%)
Oct 04, 2012 10.59 10.70 10.35 10.51 90,366 -0.02(-0.19%)
Oct 03, 2012 10.62 10.62 10.42 10.53 41,759 -0.04(-0.38%)
Oct 02, 2012 10.66 10.75 10.47 10.57 44,283 -0.01(-0.09%)
Oct 01, 2012 10.44 10.79 10.25 10.58 54,442 +0.22(+2.12%)
Sep 28, 2012 10.49 10.54 10.33 10.36 60,061 -0.19(-1.80%)
Sep 27, 2012 10.30 10.63 10.26 10.55 62,634 +0.32(+3.13%)
Sep 26, 2012 10.33 10.44 10.19 10.23 65,288 -0.12(-1.16%)
Sep 25, 2012 10.53 10.71 10.33 10.35 88,325 -0.13(-1.24%)
Sep 24, 2012 10.39 10.60 10.31 10.48 48,852 +0.08(+0.77%)
Sep 21, 2012 10.47 10.63 10.32 10.40 157,065 +0.06(+0.58%)
Sep 20, 2012 10.08 10.45 10.01 10.34 106,288 +0.16(+1.57%)
Sep 19, 2012 9.830 10.29 9.830 10.18 137,691 +0.37(+3.77%)
Sep 18, 2012 9.740 9.850 9.720 9.810 48,806 +0.12(+1.24%)
Sep 17, 2012 9.830 9.830 9.522 9.690 55,733 -0.13(-1.32%)
Sep 14, 2012 9.510 9.910 9.500 9.820 70,006 +0.30(+3.15%)
Sep 13, 2012 9.230 9.580 9.160 9.520 76,690 +0.32(+3.48%)
Sep 12, 2012 9.150 9.340 9.100 9.200 32,987 -0.02(-0.22%)
Sep 11, 2012 9.230 9.310 8.590 9.220 42,763 +0.03(+0.33%)
Sep 10, 2012 9.220 9.390 8.980 9.190 58,657 -0.04(-0.43%)
Sep 07, 2012 9.210 9.285 9.010 9.230 70,966 +0.10(+1.10%)
Sep 06, 2012 8.900 9.450 8.870 9.130 85,399 +0.26(+2.93%)
Sep 05, 2012 8.860 8.950 8.820 8.870 85,415 -0.03(-0.34%)
Sep 04, 2012 8.720 8.910 8.670 8.900 112,235 +0.15(+1.71%)
Aug 31, 2012 8.890 8.890 8.660 8.750 45,501 -0.03(-0.34%)
Aug 30, 2012 8.920 8.950 8.710 8.780 55,724 -0.16(-1.79%)
Aug 29, 2012 8.740 8.989 8.690 8.940 114,155 +0.41(+4.81%)
Aug 27, 2012 8.590 8.590 8.460 8.530 17,514 +0.01(+0.12%)
Aug 24, 2012 8.400 8.560 8.380 8.520 19,789 +0.08(+0.95%)
Aug 23, 2012 8.430 8.520 8.340 8.440 27,934 -0.02(-0.24%)
Aug 22, 2012 8.510 8.619 8.420 8.460 41,381 -0.02(-0.24%)
Aug 21, 2012 8.540 8.750 8.470 8.480 69,375 -0.04(-0.47%)
Aug 20, 2012 8.580 8.630 8.360 8.520 74,870 -0.10(-1.16%)
Aug 17, 2012 8.500 8.620 8.480 8.620 84,019 +0.09(+1.06%)
Aug 16, 2012 8.630 8.690 8.430 8.530 88,949 -0.09(-1.04%)
Aug 15, 2012 8.470 8.620 8.440 8.620 35,983 +0.15(+1.77%)
Aug 14, 2012 8.610 8.610 8.380 8.470 51,910 -0.08(-0.94%)
Aug 13, 2012 8.520 8.630 8.310 8.550 43,346 +0.01(+0.12%)
Aug 10, 2012 8.480 8.590 8.400 8.540 40,298 +0.01(+0.12%)
Aug 09, 2012 8.490 8.570 8.360 8.530 47,628 +0.00(+0.00%)
Aug 08, 2012 8.590 8.590 8.420 8.530 67,018 +0.07(+0.83%)
Aug 07, 2012 8.600 8.719 8.440 8.460 127,947 -0.06(-0.70%)
Aug 06, 2012 8.360 8.550 8.310 8.520 120,310 +0.04(+0.47%)
Aug 03, 2012 8.250 8.610 8.250 8.480 138,660 +0.35(+4.31%)
Aug 02, 2012 7.980 8.160 7.920 8.130 58,973 +0.11(+1.37%)
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.