Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 9.600 9.630 9.440 9.590 156,852 +0.06(+0.63%)
Aug 30, 2012 9.490 9.560 9.390 9.530 244,380 +0.02(+0.21%)
Aug 29, 2012 9.500 9.590 9.440 9.510 195,779 -0.02(-0.21%)
Aug 27, 2012 9.510 9.630 9.350 9.530 207,226 +0.03(+0.32%)
Aug 24, 2012 9.390 9.530 9.380 9.500 132,348 +0.07(+0.74%)
Aug 23, 2012 9.410 9.480 9.210 9.430 313,185 -0.01(-0.11%)
Aug 22, 2012 9.650 9.700 9.400 9.440 241,795 -0.25(-2.58%)
Aug 21, 2012 9.460 9.800 9.361 9.690 219,156 +0.28(+2.98%)
Aug 20, 2012 9.480 9.570 9.340 9.410 208,925 -0.07(-0.74%)
Aug 17, 2012 9.100 9.540 9.100 9.480 283,422 +0.38(+4.18%)
Aug 16, 2012 9.060 9.110 8.900 9.100 280,991 +0.04(+0.44%)
Aug 15, 2012 8.670 9.060 8.630 9.060 302,379 +0.33(+3.78%)
Aug 14, 2012 8.700 8.880 8.600 8.730 604,230 +0.03(+0.34%)
Aug 13, 2012 8.670 8.850 8.560 8.700 345,308 +0.04(+0.46%)
Aug 10, 2012 8.310 8.810 8.060 8.660 685,904 +0.58(+7.18%)
Aug 09, 2012 7.970 8.240 7.860 8.080 571,707 +0.11(+1.38%)
Aug 08, 2012 8.630 8.690 7.890 7.970 595,352 -0.73(-8.39%)
Aug 07, 2012 8.850 8.930 8.630 8.700 399,279 -0.13(-1.47%)
Aug 06, 2012 9.850 9.860 8.620 8.830 688,212 -1.02(-10.31%)
Aug 03, 2012 9.450 9.925 9.310 9.845 906,964 +0.10(+0.97%)
Aug 02, 2012 11.00 11.00 9.260 9.750 1,598,483 -3.55(-26.69%)
Aug 01, 2012 13.23 13.62 13.16 13.30 242,800 +0.20(+1.53%)
Jul 31, 2012 13.35 13.54 13.07 13.10 174,599 -0.23(-1.73%)
Jul 30, 2012 13.96 13.96 13.25 13.33 197,424 -0.56(-4.03%)
Jul 27, 2012 13.66 14.08 13.32 13.89 257,027 +0.36(+2.66%)
Jul 26, 2012 13.24 13.61 13.05 13.53 193,168 +0.45(+3.44%)
Jul 25, 2012 12.75 13.13 12.62 13.08 223,865 +0.46(+3.65%)
Jul 24, 2012 12.77 12.83 12.52 12.62 197,832 -0.15(-1.17%)
Jul 23, 2012 12.98 12.98 12.45 12.77 231,373 -0.44(-3.33%)
Jul 20, 2012 13.15 13.35 12.93 13.21 213,717 -0.05(-0.38%)
Jul 19, 2012 13.19 13.29 12.88 13.26 168,138 +0.10(+0.76%)
Jul 18, 2012 13.41 13.68 13.12 13.16 139,508 -0.29(-2.16%)
Jul 17, 2012 13.18 13.71 13.02 13.45 309,943 +0.42(+3.22%)
Jul 16, 2012 12.97 13.15 12.81 13.03 194,313 +0.01(+0.08%)
Jul 13, 2012 12.86 13.20 12.85 13.02 130,840 +0.17(+1.32%)
Jul 12, 2012 12.70 13.01 12.44 12.85 190,011 +0.01(+0.08%)
Jul 11, 2012 13.15 13.15 12.51 12.84 466,181 -0.33(-2.51%)
Jul 10, 2012 13.05 13.24 12.98 13.17 249,182 +0.16(+1.23%)
Jul 09, 2012 12.74 13.08 12.61 13.01 76,444 +0.21(+1.64%)
Jul 06, 2012 13.07 13.16 12.65 12.80 104,524 -0.36(-2.74%)
Jul 05, 2012 13.04 13.24 12.82 13.16 164,248 +0.12(+0.92%)
Jul 03, 2012 12.81 13.17 12.63 13.04 176,287 +0.24(+1.87%)
Jul 02, 2012 12.23 12.80 12.05 12.80 208,084 +0.64(+5.26%)
Jun 29, 2012 11.91 12.27 11.87 12.16 179,187 +0.44(+3.75%)
Jun 28, 2012 12.21 12.47 11.55 11.72 219,415 -0.55(-4.48%)
Jun 27, 2012 12.08 12.48 12.04 12.27 177,778 +0.22(+1.83%)
Jun 26, 2012 12.42 12.63 12.01 12.05 246,503 -0.40(-3.21%)
Jun 25, 2012 12.55 12.80 12.35 12.45 247,338 -0.28(-2.20%)
Jun 22, 2012 12.10 12.88 11.94 12.73 1,385,766 +0.71(+5.91%)
Jun 21, 2012 12.25 12.41 11.79 12.02 297,560 -0.22(-1.80%)
Jun 20, 2012 12.08 12.40 11.99 12.24 218,878 +0.17(+1.41%)
Jun 19, 2012 11.67 12.12 11.66 12.07 673,449 +0.42(+3.61%)
Jun 18, 2012 11.66 11.88 11.61 11.65 408,727 -0.04(-0.34%)
Jun 15, 2012 11.14 11.84 11.14 11.69 773,171 +0.51(+4.56%)
Jun 14, 2012 11.24 11.43 11.07 11.18 366,514 -0.07(-0.62%)
Jun 13, 2012 11.13 11.64 11.07 11.25 411,470 +0.08(+0.72%)
Jun 12, 2012 11.48 11.60 10.99 11.17 365,273 -0.29(-2.53%)
Jun 11, 2012 11.83 11.89 11.46 11.46 426,177 -0.20(-1.72%)
Jun 08, 2012 11.76 12.07 11.58 11.66 597,877 -0.17(-1.44%)
Jun 07, 2012 12.02 12.06 11.76 11.83 234,721 -0.11(-0.92%)
Jun 06, 2012 12.27 12.37 11.92 11.94 443,687 -0.31(-2.53%)
Jun 05, 2012 12.87 13.01 12.02 12.25 929,350 -0.63(-4.89%)
Jun 04, 2012 12.57 13.08 12.12 12.88 2,426,124 +0.42(+3.37%)
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.