Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 10.98 11.17 10.84 10.94 9,014,606 -0.04(-0.38%)
Jun 29, 2012 10.71 11.20 10.66 10.98 12,271,160 +0.46(+4.35%)
Jun 28, 2012 10.57 10.62 10.39 10.52 6,742,774 -0.16(-1.46%)
Jun 27, 2012 10.67 10.78 10.60 10.68 4,803,060 +0.06(+0.60%)
Jun 26, 2012 10.42 10.65 10.38 10.61 6,560,949 +0.20(+1.89%)
Jun 25, 2012 10.72 10.73 10.36 10.41 7,221,929 -0.38(-3.52%)
Jun 22, 2012 10.48 10.83 10.45 10.79 9,267,294 +0.32(+3.06%)
Jun 21, 2012 10.63 10.68 10.46 10.47 5,211,932 -0.16(-1.55%)
Jun 20, 2012 10.68 10.75 10.60 10.64 4,900,466 -0.05(-0.43%)
Jun 19, 2012 10.68 10.76 10.61 10.68 6,198,940 +0.03(+0.26%)
Jun 18, 2012 10.44 10.72 10.39 10.66 8,150,726 +0.18(+1.75%)
Jun 15, 2012 10.53 10.74 10.43 10.47 15,977,262 -0.08(-0.78%)
Jun 14, 2012 10.66 10.70 10.47 10.56 7,179,204 -0.12(-1.11%)
Jun 13, 2012 10.67 10.86 10.63 10.68 7,102,396 -0.03(-0.26%)
Jun 12, 2012 10.69 10.80 10.62 10.70 7,776,055 +0.09(+0.82%)
Jun 11, 2012 10.90 10.91 10.60 10.62 6,925,544 -0.22(-1.99%)
Jun 08, 2012 10.74 10.88 10.72 10.83 7,846,352 +0.05(+0.42%)
Jun 07, 2012 10.50 11.01 10.38 10.79 24,757,218 -0.29(-2.60%)
Jun 06, 2012 10.70 11.10 10.68 11.07 9,940,797 +0.45(+4.22%)
Jun 05, 2012 10.61 10.76 10.57 10.62 6,645,147 -0.04(-0.39%)
Jun 04, 2012 10.68 10.76 10.57 10.67 7,314,914 +0.00(+0.00%)
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.