Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.76 11.90 11.71 11.76 4,701,053 +0.09(+0.77%)
Aug 30, 2012 11.73 11.81 11.64 11.67 3,282,776 -0.12(-1.02%)
Aug 29, 2012 11.75 11.86 11.69 11.79 3,716,413 +0.08(+0.68%)
Aug 27, 2012 11.75 11.78 11.66 11.71 3,787,554 -0.04(-0.34%)
Aug 24, 2012 11.68 11.85 11.65 11.75 4,195,858 +0.03(+0.21%)
Aug 23, 2012 11.74 11.81 11.64 11.72 4,717,874 -0.08(-0.64%)
Aug 22, 2012 11.90 11.93 11.70 11.80 5,515,372 -0.10(-0.84%)
Aug 21, 2012 11.97 12.00 11.79 11.90 7,124,388 -0.08(-0.67%)
Aug 20, 2012 12.06 12.10 11.77 11.98 6,802,315 -0.12(-0.99%)
Aug 17, 2012 11.93 12.16 11.74 12.10 10,218,577 +0.22(+1.85%)
Aug 16, 2012 11.66 11.96 11.65 11.88 9,622,549 +0.26(+2.24%)
Aug 15, 2012 11.49 11.64 11.41 11.62 4,297,090 +0.09(+0.78%)
Aug 14, 2012 11.57 11.58 11.35 11.53 6,903,936 +0.01(+0.09%)
Aug 13, 2012 11.59 11.60 11.34 11.52 5,846,485 -0.12(-1.03%)
Aug 10, 2012 11.61 11.69 11.43 11.64 5,510,517 -0.01(-0.09%)
Aug 09, 2012 11.62 11.78 11.58 11.65 6,595,233 +0.00(+0.00%)
Aug 08, 2012 11.52 11.68 11.38 11.65 7,667,409 +0.13(+1.13%)
Aug 07, 2012 11.49 11.59 11.48 11.52 7,227,415 +0.10(+0.88%)
Aug 06, 2012 11.40 11.55 11.31 11.42 12,291,577 +0.30(+2.70%)
Aug 03, 2012 11.60 11.62 11.00 11.12 18,324,908 -0.65(-5.52%)
Aug 02, 2012 11.78 11.93 11.59 11.77 12,235,942 -0.05(-0.42%)
Aug 01, 2012 12.07 12.14 11.80 11.82 6,538,111 -0.21(-1.75%)
Jul 31, 2012 12.00 12.16 11.92 12.03 7,416,930 +0.00(+0.00%)
Jul 30, 2012 12.04 12.09 11.94 12.03 5,394,489 +0.05(+0.42%)
Jul 27, 2012 11.81 12.02 11.72 11.98 10,822,391 +0.17(+1.40%)
Jul 26, 2012 11.86 12.05 11.73 11.81 4,702,013 +0.07(+0.64%)
Jul 25, 2012 11.61 11.84 11.56 11.74 6,187,427 +0.14(+1.21%)
Jul 24, 2012 11.94 11.95 11.53 11.60 7,822,490 -0.34(-2.85%)
Jul 23, 2012 11.88 12.00 11.80 11.94 4,938,029 -0.07(-0.54%)
Jul 20, 2012 12.38 12.50 11.98 12.01 11,930,496 -0.34(-2.75%)
Jul 19, 2012 12.48 12.55 12.29 12.35 8,862,807 -0.15(-1.24%)
Jul 18, 2012 12.09 12.57 12.04 12.50 8,019,026 +0.42(+3.48%)
Jul 17, 2012 12.17 12.20 11.94 12.08 7,173,136 -0.03(-0.25%)
Jul 16, 2012 12.04 12.17 11.93 12.11 3,621,151 +0.01(+0.08%)
Jul 13, 2012 11.91 12.17 11.86 12.10 5,180,601 +0.20(+1.68%)
Jul 12, 2012 11.89 12.00 11.69 11.90 7,948,605 -0.06(-0.50%)
Jul 11, 2012 12.09 12.16 11.87 11.96 5,565,599 -0.14(-1.16%)
Jul 10, 2012 12.16 12.20 11.93 12.10 8,247,243 +0.02(+0.17%)
Jul 09, 2012 12.13 12.34 11.97 12.08 4,918,999 +0.04(+0.33%)
Jul 06, 2012 12.11 12.13 11.90 12.04 4,671,742 -0.09(-0.74%)
Jul 05, 2012 12.40 12.42 12.10 12.13 7,782,104 -0.33(-2.65%)
Jul 03, 2012 11.99 12.46 11.95 12.46 7,350,926 +0.52(+4.31%)
Jul 02, 2012 11.99 12.20 11.84 11.95 8,253,377 -0.04(-0.38%)
Jun 29, 2012 11.70 12.23 11.64 11.99 11,234,935 +0.50(+4.35%)
Jun 28, 2012 11.55 11.60 11.35 11.49 6,173,388 -0.17(-1.46%)
Jun 27, 2012 11.65 11.77 11.58 11.66 4,397,471 +0.07(+0.60%)
Jun 26, 2012 11.38 11.63 11.34 11.59 6,006,917 +0.21(+1.89%)
Jun 25, 2012 11.71 11.72 11.32 11.38 6,612,081 -0.41(-3.52%)
Jun 22, 2012 11.45 11.83 11.41 11.79 8,484,727 +0.35(+3.06%)
Jun 21, 2012 11.61 11.66 11.42 11.44 4,771,816 -0.18(-1.55%)
Jun 20, 2012 11.67 11.74 11.58 11.62 4,486,652 -0.05(-0.43%)
Jun 19, 2012 11.67 11.75 11.59 11.67 5,675,477 +0.03(+0.26%)
Jun 18, 2012 11.40 11.71 11.35 11.64 7,462,447 +0.20(+1.75%)
Jun 15, 2012 11.50 11.73 11.39 11.44 14,628,079 -0.09(-0.78%)
Jun 14, 2012 11.64 11.69 11.44 11.53 6,572,964 -0.13(-1.11%)
Jun 13, 2012 11.65 11.86 11.61 11.66 6,502,642 -0.03(-0.26%)
Jun 12, 2012 11.68 11.80 11.60 11.69 7,119,415 +0.09(+0.82%)
Jun 11, 2012 11.90 11.92 11.57 11.60 6,340,724 -0.23(-1.99%)
Jun 08, 2012 11.73 11.88 11.71 11.83 7,183,775 +0.05(+0.42%)
Jun 07, 2012 11.47 12.03 11.34 11.78 22,666,622 -0.32(-2.60%)
Jun 06, 2012 11.69 12.12 11.67 12.10 9,101,357 +0.49(+4.22%)
Jun 05, 2012 11.59 11.75 11.54 11.61 6,084,005 -0.04(-0.39%)
Jun 04, 2012 11.67 11.76 11.54 11.65 6,697,214 +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.