Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.35 13.79 13.24 13.65 451,956 +0.38(+2.87%)
Nov 29, 2012 13.57 13.61 13.18 13.27 304,630 -0.11(-0.82%)
Nov 28, 2012 13.36 13.43 13.15 13.38 265,577 +0.09(+0.66%)
Nov 27, 2012 13.25 13.39 13.07 13.29 198,709 +0.07(+0.50%)
Nov 26, 2012 13.22 13.37 13.10 13.23 185,716 +0.01(+0.06%)
Nov 23, 2012 13.37 13.39 13.05 13.22 83,444 -0.07(-0.55%)
Nov 21, 2012 13.87 13.87 13.21 13.29 216,441 -0.49(-3.57%)
Nov 20, 2012 13.73 13.78 13.07 13.78 231,401 +0.24(+1.79%)
Nov 19, 2012 13.47 13.89 13.29 13.54 541,847 +0.11(+0.82%)
Nov 16, 2012 13.28 13.54 12.95 13.43 195,619 +0.11(+0.83%)
Nov 15, 2012 12.88 13.43 12.79 13.32 215,994 +0.55(+4.31%)
Nov 14, 2012 12.93 13.25 12.36 12.77 230,215 -0.15(-1.19%)
Nov 13, 2012 13.23 13.54 12.86 12.93 207,492 -0.35(-2.65%)
Nov 12, 2012 13.37 13.65 13.04 13.28 235,096 +0.04(+0.33%)
Nov 09, 2012 13.18 13.44 12.98 13.23 226,735 +0.04(+0.28%)
Nov 08, 2012 13.57 13.57 13.16 13.20 288,983 -0.20(-1.48%)
Nov 07, 2012 13.24 13.56 12.71 13.40 198,503 -0.06(-0.44%)
Nov 06, 2012 13.28 13.49 13.20 13.45 100,596 +0.32(+2.40%)
Nov 05, 2012 12.97 13.15 12.48 13.14 110,969 +0.17(+1.30%)
Nov 02, 2012 13.12 13.17 12.77 12.97 93,614 -0.02(-0.17%)
Nov 01, 2012 13.08 13.10 12.41 12.99 131,572 -0.06(-0.45%)
Oct 31, 2012 12.69 13.10 12.59 13.05 93,220 +0.36(+2.83%)
Oct 26, 2012 12.82 12.69 12.69 12.69 65,020 -0.07(-0.57%)
Oct 25, 2012 12.76 12.90 12.49 12.76 136,760 +0.18(+1.46%)
Oct 24, 2012 12.35 12.65 12.00 12.58 171,742 +0.32(+2.63%)
Oct 23, 2012 12.03 12.35 12.03 12.26 132,303 -0.03(-0.24%)
Oct 19, 2012 12.60 12.74 12.05 12.29 174,723 -0.37(-2.95%)
Oct 18, 2012 12.61 12.79 12.32 12.66 65,684 +0.08(+0.64%)
Oct 17, 2012 12.71 12.88 12.34 12.58 139,000 -0.07(-0.58%)
Oct 16, 2012 12.63 12.94 12.43 12.65 138,146 +0.07(+0.58%)
Oct 15, 2012 12.58 12.60 12.13 12.58 131,655 +0.12(+1.00%)
Oct 12, 2012 12.61 12.61 12.10 12.46 104,739 -0.11(-0.88%)
Oct 11, 2012 12.38 13.03 12.23 12.57 167,132 +0.33(+2.70%)
Oct 10, 2012 12.52 12.62 12.03 12.24 190,618 -0.22(-1.77%)
Oct 09, 2012 12.52 13.01 12.40 12.46 196,775 +0.02(+0.18%)
Oct 08, 2012 12.70 12.70 12.26 12.43 99,447 -0.18(-1.41%)
Oct 05, 2012 12.75 12.81 12.40 12.61 97,441 -0.12(-0.95%)
Oct 04, 2012 12.56 12.80 12.40 12.73 74,380 +0.27(+2.16%)
Oct 03, 2012 12.22 12.49 12.13 12.46 120,707 +0.21(+1.74%)
Oct 02, 2012 12.30 12.49 12.14 12.25 61,087 -0.02(-0.17%)
Oct 01, 2012 12.48 12.75 12.09 12.27 232,202 -0.09(-0.74%)
Sep 28, 2012 12.38 12.74 12.09 12.36 54,997 -0.11(-0.85%)
Sep 27, 2012 12.40 12.82 12.19 12.47 216,612 +0.14(+1.15%)
Sep 26, 2012 12.18 12.33 12.05 12.33 36,386 +0.23(+1.87%)
Sep 25, 2012 12.09 12.20 11.96 12.10 63,231 +0.16(+1.37%)
Sep 24, 2012 11.88 12.19 11.87 11.94 70,659 +0.09(+0.72%)
Sep 21, 2012 12.65 12.65 11.85 11.85 160,464 -0.53(-4.29%)
Sep 20, 2012 12.05 12.41 11.98 12.39 40,102 +0.28(+2.28%)
Sep 19, 2012 12.00 12.35 11.92 12.11 32,675 +0.19(+1.61%)
Sep 18, 2012 12.00 12.11 11.88 11.92 42,625 -0.05(-0.41%)
Sep 17, 2012 13.96 12.82 11.71 11.97 91,213 -0.66(-5.22%)
Sep 14, 2012 12.55 12.77 12.41 12.63 37,460 +0.19(+1.54%)
Sep 13, 2012 11.49 12.86 11.49 12.43 127,512 +1.05(+9.21%)
Sep 12, 2012 11.52 11.52 10.98 11.39 36,164 -0.13(-1.11%)
Sep 11, 2012 11.54 11.54 11.39 11.51 20,065 +0.01(+0.12%)
Sep 10, 2012 11.77 11.77 11.40 11.50 55,720 -0.33(-2.81%)
Sep 07, 2012 11.92 12.02 11.65 11.83 26,803 -0.03(-0.24%)
Sep 06, 2012 11.78 11.87 11.66 11.86 24,794 +0.17(+1.45%)
Sep 05, 2012 11.96 12.00 11.63 11.69 51,012 -0.16(-1.37%)
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.