Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.12 16.24 16.00 16.08 65,983 +0.01(+0.06%)
Oct 26, 2012 16.17 16.07 16.07 16.07 340,600 -0.10(-0.62%)
Oct 25, 2012 16.12 16.26 16.00 16.17 161,371 +0.24(+1.51%)
Oct 24, 2012 16.23 16.29 15.84 15.93 209,169 -0.19(-1.18%)
Oct 23, 2012 16.30 16.31 15.99 16.12 113,127 -0.27(-1.65%)
Oct 19, 2012 16.36 16.54 16.17 16.39 214,271 -0.08(-0.49%)
Oct 18, 2012 16.38 16.66 16.26 16.47 279,180 +0.11(+0.67%)
Oct 17, 2012 15.92 16.42 15.92 16.36 508,365 +0.42(+2.63%)
Oct 16, 2012 16.29 16.43 15.81 15.94 200,617 -0.21(-1.30%)
Oct 15, 2012 16.11 16.26 16.01 16.15 69,949 +0.05(+0.31%)
Oct 12, 2012 16.13 16.41 16.07 16.10 109,531 -0.04(-0.25%)
Oct 11, 2012 16.18 16.18 16.00 16.14 148,341 +0.06(+0.37%)
Oct 10, 2012 15.96 16.18 15.89 16.08 113,554 +0.16(+1.01%)
Oct 09, 2012 16.12 16.12 15.85 15.92 157,315 -0.17(-1.06%)
Oct 08, 2012 16.10 16.19 15.97 16.09 134,921 -0.04(-0.25%)
Oct 05, 2012 16.18 16.19 16.00 16.13 183,187 +0.03(+0.19%)
Oct 04, 2012 16.09 16.18 15.95 16.10 266,241 +0.12(+0.75%)
Oct 03, 2012 15.04 16.05 15.04 15.98 622,469 +1.12(+7.54%)
Oct 02, 2012 14.99 15.10 14.69 14.86 113,234 -0.04(-0.27%)
Oct 01, 2012 14.73 15.05 14.50 14.90 212,296 +0.43(+2.97%)
Sep 28, 2012 14.64 14.70 14.47 14.47 150,453 -0.20(-1.36%)
Sep 27, 2012 14.58 14.72 14.20 14.67 203,752 +0.15(+1.03%)
Sep 26, 2012 14.35 15.32 14.23 14.52 952,351 +0.46(+3.27%)
Sep 25, 2012 13.67 14.40 13.67 14.06 1,266,232 +0.45(+3.31%)
Sep 24, 2012 13.54 13.77 13.51 13.61 96,545 +0.06(+0.44%)
Sep 21, 2012 13.69 13.75 13.54 13.55 137,642 +0.01(+0.07%)
Sep 20, 2012 13.52 13.60 13.45 13.54 59,395 -0.09(-0.66%)
Sep 19, 2012 13.58 13.66 13.44 13.63 187,092 +0.05(+0.37%)
Sep 18, 2012 13.40 13.67 13.40 13.58 86,589 +0.10(+0.74%)
Sep 17, 2012 13.35 13.50 13.29 13.48 71,044 +0.04(+0.30%)
Sep 14, 2012 13.14 13.50 13.14 13.44 153,019 +0.39(+2.99%)
Sep 13, 2012 13.07 13.30 12.96 13.05 214,767 +0.04(+0.31%)
Sep 12, 2012 12.95 13.05 12.79 13.01 254,305 +0.15(+1.17%)
Sep 11, 2012 12.86 13.03 12.76 12.86 128,543 -0.04(-0.31%)
Sep 10, 2012 13.07 13.10 12.80 12.90 138,618 -0.09(-0.69%)
Sep 07, 2012 13.31 13.48 12.92 12.99 317,021 -0.16(-1.22%)
Sep 06, 2012 12.70 13.18 12.68 13.15 313,668 +0.51(+4.03%)
Sep 05, 2012 12.34 12.72 12.34 12.64 120,150 +0.27(+2.18%)
Sep 04, 2012 12.07 12.45 11.81 12.37 175,137 +0.34(+2.83%)
Aug 31, 2012 12.03 12.06 11.83 12.03 58,006 +0.15(+1.26%)
Aug 30, 2012 11.95 12.07 11.79 11.88 24,388 -0.18(-1.49%)
Aug 29, 2012 11.92 12.22 11.90 12.06 38,102 -0.30(-2.43%)
Aug 27, 2012 12.45 12.45 12.15 12.36 74,952 -0.02(-0.16%)
Aug 24, 2012 12.40 12.45 12.31 12.38 44,513 -0.01(-0.08%)
Aug 23, 2012 12.32 12.50 12.29 12.39 106,986 +0.09(+0.73%)
Aug 22, 2012 12.23 12.30 12.00 12.30 360,370 +0.75(+6.49%)
Aug 21, 2012 11.67 12.00 11.53 11.55 73,246 -0.05(-0.43%)
Aug 20, 2012 11.51 11.66 11.51 11.60 33,406 +0.00(+0.00%)
Aug 17, 2012 11.23 11.60 11.16 11.60 67,620 +0.35(+3.11%)
Aug 16, 2012 11.21 11.34 11.07 11.25 59,927 +0.05(+0.45%)
Aug 15, 2012 11.10 11.20 10.97 11.20 42,824 +0.09(+0.81%)
Aug 14, 2012 11.36 11.36 10.97 11.11 41,985 -0.15(-1.33%)
Aug 13, 2012 11.49 11.50 11.06 11.26 41,729 -0.21(-1.83%)
Aug 10, 2012 11.49 11.50 11.30 11.47 49,500 -0.03(-0.26%)
Aug 09, 2012 11.40 11.57 11.31 11.50 45,834 +0.09(+0.79%)
Aug 08, 2012 11.47 11.51 11.06 11.41 72,316 -0.11(-0.95%)
Aug 07, 2012 11.51 11.61 11.38 11.52 146,767 +0.13(+1.14%)
Aug 06, 2012 11.76 11.76 11.37 11.39 98,299 -0.31(-2.65%)
Aug 03, 2012 11.10 11.74 10.93 11.70 113,300 +0.84(+7.73%)
Aug 02, 2012 10.61 11.04 9.690 10.86 118,420 -0.04(-0.37%)
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.