Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.82 11.92 11.72 11.90 14,796,661 +0.10(+0.82%)
Oct 26, 2012 11.72 11.80 11.80 11.80 11,564,444 -0.04(-0.30%)
Oct 25, 2012 11.75 11.86 11.70 11.84 11,177,542 +0.17(+1.43%)
Oct 24, 2012 11.63 11.78 11.58 11.67 11,827,072 +0.09(+0.76%)
Oct 23, 2012 11.57 11.65 11.42 11.58 9,633,650 -0.09(-0.75%)
Oct 19, 2012 11.93 11.97 11.57 11.67 14,340,327 -0.28(-2.35%)
Oct 18, 2012 11.93 12.05 11.83 11.95 12,363,524 +0.02(+0.15%)
Oct 17, 2012 11.68 11.94 11.64 11.93 9,995,705 +0.26(+2.25%)
Oct 16, 2012 11.43 11.69 11.36 11.67 12,094,760 +0.25(+2.23%)
Oct 15, 2012 11.38 11.44 11.06 11.42 13,233,990 +0.07(+0.62%)
Oct 12, 2012 11.50 11.55 11.28 11.35 14,616,779 -0.19(-1.67%)
Oct 11, 2012 11.48 11.60 11.43 11.54 8,032,493 +0.18(+1.54%)
Oct 10, 2012 11.36 11.45 11.23 11.36 9,533,323 +0.04(+0.31%)
Oct 09, 2012 11.54 11.54 11.27 11.33 9,810,652 -0.19(-1.67%)
Oct 08, 2012 11.53 11.64 11.46 11.52 8,922,634 -0.09(-0.75%)
Oct 05, 2012 11.55 11.74 11.52 11.61 14,602,147 +0.14(+1.22%)
Oct 04, 2012 11.23 11.47 11.22 11.47 9,215,398 +0.29(+2.59%)
Oct 03, 2012 11.30 11.33 11.09 11.18 15,858,746 -0.12(-1.09%)
Oct 02, 2012 11.31 11.39 11.20 11.30 10,609,335 +0.02(+0.16%)
Oct 01, 2012 11.29 11.42 11.21 11.29 13,093,911 +0.08(+0.74%)
Sep 28, 2012 11.26 11.29 11.08 11.20 15,827,456 -0.08(-0.74%)
Sep 27, 2012 11.41 11.44 11.19 11.29 12,801,446 -0.02(-0.16%)
Sep 26, 2012 11.32 11.38 11.08 11.30 14,983,466 +0.01(+0.12%)
Sep 25, 2012 11.81 11.85 11.26 11.29 21,783,828 -0.48(-4.06%)
Sep 24, 2012 11.86 11.86 11.69 11.77 9,673,688 -0.13(-1.10%)
Sep 21, 2012 11.79 11.98 11.65 11.90 25,434,122 +0.12(+1.04%)
Sep 20, 2012 11.87 11.98 11.64 11.78 18,654,352 -0.18(-1.54%)
Sep 19, 2012 12.04 12.17 11.81 11.96 20,450,902 -0.25(-2.08%)
Sep 18, 2012 12.42 12.43 12.16 12.21 11,800,487 -0.22(-1.76%)
Sep 17, 2012 12.60 12.64 12.37 12.43 9,669,777 -0.21(-1.66%)
Sep 14, 2012 12.58 12.81 12.54 12.64 11,508,897 +0.11(+0.84%)
Sep 13, 2012 12.29 12.64 12.10 12.54 16,268,147 +0.26(+2.14%)
Sep 12, 2012 12.24 12.43 12.22 12.28 11,870,952 +0.08(+0.65%)
Sep 11, 2012 12.21 12.34 12.15 12.20 8,196,536 +0.00(+0.00%)
Sep 10, 2012 12.30 12.40 12.16 12.20 7,158,749 -0.10(-0.78%)
Sep 07, 2012 12.24 12.32 12.21 12.29 10,527,881 +0.06(+0.50%)
Sep 06, 2012 11.76 12.23 11.75 12.23 13,639,175 +0.54(+4.65%)
Sep 05, 2012 11.72 11.82 11.66 11.69 5,498,286 +0.01(+0.08%)
Sep 04, 2012 11.81 11.87 11.59 11.68 9,450,784 -0.14(-1.19%)
Aug 31, 2012 11.84 11.93 11.68 11.82 11,994,181 +0.06(+0.52%)
Aug 30, 2012 11.63 11.82 11.57 11.76 10,450,476 +0.03(+0.22%)
Aug 29, 2012 11.56 11.74 11.54 11.73 7,689,216 +0.25(+2.21%)
Aug 27, 2012 11.64 11.67 11.46 11.48 4,911,797 -0.15(-1.28%)
Aug 24, 2012 11.37 11.68 11.31 11.63 9,907,790 +0.24(+2.08%)
Aug 23, 2012 11.56 11.65 11.32 11.39 10,200,918 -0.11(-0.91%)
Aug 22, 2012 11.49 11.61 11.41 11.50 7,777,991 -0.07(-0.61%)
Aug 21, 2012 11.53 11.81 11.51 11.57 7,995,596 +0.05(+0.46%)
Aug 20, 2012 11.53 11.60 11.38 11.51 8,891,493 -0.05(-0.45%)
Aug 17, 2012 11.67 11.69 11.55 11.57 6,879,469 -0.10(-0.83%)
Aug 16, 2012 11.45 11.71 11.41 11.66 9,031,821 +0.23(+1.99%)
Aug 15, 2012 11.27 11.44 11.21 11.43 5,436,861 +0.18(+1.56%)
Aug 14, 2012 11.32 11.50 11.22 11.26 7,948,963 -0.04(-0.39%)
Aug 13, 2012 11.24 11.33 11.21 11.30 4,512,764 +0.02(+0.16%)
Aug 10, 2012 11.37 11.43 11.20 11.29 5,126,687 -0.11(-1.00%)
Aug 09, 2012 11.37 11.55 11.35 11.40 6,027,883 -0.01(-0.08%)
Aug 08, 2012 11.53 11.53 11.34 11.41 4,734,562 -0.16(-1.36%)
Aug 07, 2012 11.31 11.68 11.29 11.57 9,711,070 +0.28(+2.48%)
Aug 06, 2012 11.31 11.47 11.28 11.29 7,113,558 +0.07(+0.63%)
Aug 03, 2012 10.90 11.26 10.83 11.22 8,140,240 +0.51(+4.75%)
Aug 02, 2012 10.81 10.96 10.51 10.71 11,355,409 -0.20(-1.85%)
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.