Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.52 12.77 12.39 12.64 457,073 +0.07(+0.54%)
Sep 27, 2012 12.58 12.78 12.46 12.58 285,949 +0.06(+0.46%)
Sep 26, 2012 12.52 12.60 12.39 12.52 716,679 -0.01(-0.08%)
Sep 25, 2012 12.52 12.61 12.34 12.53 415,540 +0.07(+0.54%)
Sep 24, 2012 12.47 12.62 12.40 12.46 360,735 -0.09(-0.69%)
Sep 21, 2012 12.65 12.91 12.48 12.55 866,403 +0.09(+0.70%)
Sep 20, 2012 12.89 13.03 12.38 12.46 2,079,621 -0.45(-3.52%)
Sep 19, 2012 12.88 13.27 12.80 12.91 1,092,893 -0.01(-0.07%)
Sep 18, 2012 12.94 13.06 12.85 12.92 475,294 +0.01(+0.07%)
Sep 17, 2012 12.82 12.98 12.52 12.91 595,416 +0.08(+0.60%)
Sep 14, 2012 12.66 13.06 12.46 12.84 344,018 +0.19(+1.53%)
Sep 13, 2012 12.48 12.75 12.33 12.64 319,796 +0.23(+1.87%)
Sep 12, 2012 12.41 12.48 12.29 12.41 272,330 +0.06(+0.47%)
Sep 11, 2012 12.58 12.58 12.28 12.35 319,122 -0.20(-1.62%)
Sep 10, 2012 12.61 12.80 12.48 12.56 638,921 -0.05(-0.38%)
Sep 07, 2012 12.16 12.76 12.13 12.60 805,704 +0.50(+4.15%)
Sep 06, 2012 11.82 12.85 11.52 12.10 5,330,704 +0.32(+2.71%)
Sep 05, 2012 11.88 11.89 11.67 11.78 1,039,880 -0.09(-0.73%)
Sep 04, 2012 11.70 12.08 11.64 11.87 449,296 +0.17(+1.49%)
Aug 31, 2012 11.74 11.80 11.63 11.70 271,592 +0.04(+0.33%)
Aug 30, 2012 11.80 11.93 11.64 11.66 270,569 -0.25(-2.11%)
Aug 29, 2012 12.00 12.00 11.71 11.91 340,546 +0.18(+1.56%)
Aug 27, 2012 11.88 11.88 11.64 11.73 231,430 -0.09(-0.74%)
Aug 24, 2012 11.82 11.97 11.78 11.81 332,356 -0.06(-0.49%)
Aug 23, 2012 11.58 11.91 11.56 11.87 341,403 +0.26(+2.25%)
Aug 22, 2012 11.64 11.70 11.48 11.61 326,649 -0.08(-0.66%)
Aug 21, 2012 11.79 11.96 11.68 11.69 254,021 -0.08(-0.66%)
Aug 20, 2012 11.69 11.82 11.56 11.76 351,014 +0.08(+0.66%)
Aug 17, 2012 11.63 11.72 11.55 11.69 264,429 +0.04(+0.33%)
Aug 16, 2012 11.45 11.73 11.40 11.65 549,472 +0.14(+1.26%)
Aug 15, 2012 11.45 11.57 11.39 11.50 459,587 +0.05(+0.42%)
Aug 14, 2012 11.74 11.90 11.40 11.45 642,284 -0.19(-1.66%)
Aug 13, 2012 11.92 11.99 11.59 11.65 730,803 -0.27(-2.27%)
Aug 10, 2012 11.72 12.18 11.72 11.92 859,324 +0.18(+1.56%)
Aug 09, 2012 11.68 11.80 11.63 11.73 951,485 +0.06(+0.50%)
Aug 08, 2012 11.72 11.89 11.60 11.68 1,208,188 -0.15(-1.31%)
Aug 07, 2012 11.04 11.95 11.04 11.83 1,744,984 +0.35(+3.03%)
Aug 06, 2012 11.30 11.55 11.18 11.48 1,024,646 +0.23(+2.06%)
Aug 03, 2012 11.20 11.43 10.97 11.25 780,190 +0.28(+2.55%)
Aug 02, 2012 10.84 11.03 10.84 10.97 971,463 +0.01(+0.09%)
Aug 01, 2012 10.79 11.33 10.63 10.96 1,602,888 -0.45(-3.98%)
Jul 31, 2012 13.10 13.38 10.81 11.42 1,644,340 +0.27(+2.43%)
Jul 30, 2012 11.31 11.54 11.15 11.15 637,836 -0.18(-1.58%)
Jul 27, 2012 11.07 11.35 10.82 11.32 510,890 +0.37(+3.40%)
Jul 26, 2012 11.23 11.55 10.87 10.95 733,702 -0.09(-0.79%)
Jul 25, 2012 11.16 11.17 10.87 11.04 1,199,473 -0.10(-0.87%)
Jul 24, 2012 11.17 11.51 9.571 11.14 6,427,015 -1.77(-13.70%)
Jul 23, 2012 12.99 13.20 12.73 12.90 352,387 -0.36(-2.70%)
Jul 20, 2012 13.47 13.47 12.91 13.26 379,987 -0.39(-2.83%)
Jul 19, 2012 13.75 13.75 13.45 13.65 234,270 +0.00(+0.00%)
Jul 18, 2012 13.38 13.80 13.34 13.65 382,773 +0.24(+1.80%)
Jul 17, 2012 13.13 13.49 13.07 13.41 433,060 +0.29(+2.21%)
Jul 16, 2012 13.22 13.26 13.07 13.12 353,209 -0.11(-0.80%)
Jul 13, 2012 13.00 13.30 12.93 13.22 456,344 +0.26(+1.97%)
Jul 12, 2012 12.88 13.07 12.66 12.97 588,661 +0.10(+0.79%)
Jul 11, 2012 12.56 12.93 12.56 12.87 682,399 -0.07(-0.52%)
Jul 10, 2012 12.89 13.08 12.80 12.93 460,864 -0.02(-0.15%)
Jul 09, 2012 12.87 13.04 12.81 12.95 354,740 +0.05(+0.37%)
Jul 06, 2012 12.81 12.95 12.67 12.90 375,618 -0.03(-0.22%)
Jul 05, 2012 13.07 13.27 12.78 12.93 1,049,249 -0.16(-1.25%)
Jul 03, 2012 13.12 13.15 12.51 13.10 383,294 -0.08(-0.59%)
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.