Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.84 11.87 11.72 11.74 1,502,393 +0.13(+1.08%)
Jul 30, 2012 11.59 11.68 11.56 11.61 1,270,187 -0.32(-2.67%)
Jul 27, 2012 11.69 12.02 11.69 11.93 1,967,757 +0.43(+3.78%)
Jul 26, 2012 11.29 11.53 11.29 11.50 2,078,648 +0.62(+5.68%)
Jul 25, 2012 10.88 10.97 10.82 10.88 1,873,293 -0.38(-3.35%)
Jul 24, 2012 11.30 11.34 11.15 11.25 1,698,113 -0.05(-0.43%)
Jul 23, 2012 11.33 11.37 11.20 11.30 1,939,076 -0.37(-3.15%)
Jul 20, 2012 11.76 11.77 11.66 11.67 1,209,194 -0.47(-3.90%)
Jul 19, 2012 12.04 12.14 12.01 12.14 802,328 +0.22(+1.86%)
Jul 18, 2012 11.85 11.98 11.80 11.92 821,473 +0.04(+0.32%)
Jul 17, 2012 11.85 11.92 11.63 11.88 2,607,305 -0.29(-2.38%)
Jul 16, 2012 12.18 12.31 12.09 12.17 1,132,901 -0.06(-0.47%)
Jul 13, 2012 12.11 12.29 12.10 12.23 794,932 +0.15(+1.28%)
Jul 12, 2012 12.17 12.17 11.97 12.07 2,833,503 -0.36(-2.87%)
Jul 11, 2012 12.53 12.54 12.33 12.43 1,243,400 -0.22(-1.76%)
Jul 10, 2012 12.72 12.80 12.57 12.65 1,717,712 -0.34(-2.60%)
Jul 09, 2012 13.09 13.12 12.91 12.99 811,582 -0.18(-1.39%)
Jul 06, 2012 13.20 13.21 13.08 13.18 1,045,868 -0.14(-1.02%)
Jul 05, 2012 13.32 13.36 13.13 13.31 1,408,073 -0.47(-3.43%)
Jul 03, 2012 13.70 13.82 13.63 13.78 669,801 +0.07(+0.49%)
Jul 02, 2012 13.70 13.72 13.53 13.72 842,379 -0.04(-0.28%)
Jun 29, 2012 13.66 13.78 13.66 13.76 1,972,526 +0.50(+3.79%)
Jun 28, 2012 13.22 13.30 13.14 13.25 1,537,205 -0.09(-0.65%)
Jun 27, 2012 13.29 13.41 13.22 13.34 1,489,956 -0.03(-0.22%)
Jun 26, 2012 13.42 13.44 13.26 13.37 1,158,906 -0.12(-0.86%)
Jun 25, 2012 13.62 13.66 13.38 13.48 1,469,760 -0.34(-2.45%)
Jun 22, 2012 13.95 13.98 13.77 13.82 2,505,143 +0.73(+5.61%)
Jun 21, 2012 13.43 13.46 13.06 13.09 1,298,054 -0.41(-3.01%)
Jun 20, 2012 13.44 13.64 13.39 13.49 1,895,020 +0.40(+3.02%)
Jun 19, 2012 12.97 13.22 13.07 13.10 1,605,047 +0.13(+0.97%)
Jun 18, 2012 12.87 13.06 12.87 12.97 1,190,446 +0.24(+1.90%)
Jun 15, 2012 12.63 12.75 12.59 12.73 747,416 +0.19(+1.54%)
Jun 14, 2012 12.55 12.58 12.45 12.54 2,767,909 +0.21(+1.72%)
Jun 13, 2012 12.44 12.50 12.29 12.33 1,335,482 -0.30(-2.37%)
Jun 12, 2012 12.43 12.65 12.33 12.63 1,989,250 +0.30(+2.43%)
Jun 11, 2012 12.63 12.63 12.32 12.33 1,571,776 -0.09(-0.70%)
Jun 08, 2012 12.38 12.44 12.32 12.41 1,691,823 -0.44(-3.46%)
Jun 07, 2012 13.19 13.22 12.84 12.86 2,297,829 -0.27(-2.06%)
Jun 06, 2012 12.91 13.18 12.87 13.13 2,160,425 +0.38(+2.95%)
Jun 05, 2012 12.62 12.87 12.51 12.75 1,929,624 +0.40(+3.21%)
Jun 04, 2012 12.40 12.40 12.21 12.35 1,187,319 +0.14(+1.11%)
Jun 01, 2012 12.32 12.34 12.20 12.22 1,983,290 -0.57(-4.46%)
May 31, 2012 12.75 12.85 12.63 12.79 1,262,576 +0.20(+1.61%)
May 30, 2012 12.75 12.75 12.53 12.59 1,682,115 -0.50(-3.84%)
May 29, 2012 12.97 13.11 12.95 13.09 1,029,030 +0.24(+1.88%)
May 25, 2012 12.85 12.92 12.79 12.85 1,847,494 -0.44(-3.34%)
May 24, 2012 13.42 13.44 13.18 13.29 2,829,593 -0.07(-0.51%)
May 23, 2012 13.34 13.38 13.08 13.36 1,365,867 -0.16(-1.21%)
May 22, 2012 13.53 13.67 13.46 13.52 1,048,715 -0.13(-0.92%)
May 21, 2012 13.46 13.66 13.36 13.65 1,262,476 +0.35(+2.61%)
May 18, 2012 13.50 13.57 13.25 13.30 1,471,458 -0.45(-3.30%)
May 17, 2012 13.77 13.87 13.65 13.76 3,472,703 +0.46(+3.49%)
May 16, 2012 13.44 13.53 13.26 13.29 2,052,891 -0.14(-1.08%)
May 15, 2012 13.59 13.66 13.40 13.44 1,283,421 -0.28(-2.04%)
May 14, 2012 13.83 13.85 13.70 13.72 1,484,066 +0.02(+0.14%)
May 11, 2012 13.67 13.77 13.49 13.70 4,010,755 -1.16(-7.80%)
May 10, 2012 15.01 15.21 14.80 14.86 2,982,843 +0.14(+0.98%)
May 09, 2012 14.74 14.81 14.55 14.71 4,014,289 +0.20(+1.40%)
May 08, 2012 14.62 14.63 14.34 14.51 2,010,215 -0.28(-1.89%)
May 07, 2012 14.77 14.86 14.63 14.79 1,834,125 -0.01(-0.06%)
May 04, 2012 14.88 14.92 14.63 14.80 2,372,297 -0.19(-1.29%)
May 03, 2012 15.21 15.21 14.92 14.99 1,780,509 -0.20(-1.34%)
May 02, 2012 15.27 15.27 15.08 15.19 1,719,528 -0.25(-1.63%)
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.