Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.35 13.54 13.07 13.10 174,599 -0.23(-1.73%)
Jul 30, 2012 13.96 13.96 13.25 13.33 197,424 -0.56(-4.03%)
Jul 27, 2012 13.66 14.08 13.32 13.89 257,027 +0.36(+2.66%)
Jul 26, 2012 13.24 13.61 13.05 13.53 193,168 +0.45(+3.44%)
Jul 25, 2012 12.75 13.13 12.62 13.08 223,865 +0.46(+3.65%)
Jul 24, 2012 12.77 12.83 12.52 12.62 197,832 -0.15(-1.17%)
Jul 23, 2012 12.98 12.98 12.45 12.77 231,373 -0.44(-3.33%)
Jul 20, 2012 13.15 13.35 12.93 13.21 213,717 -0.05(-0.38%)
Jul 19, 2012 13.19 13.29 12.88 13.26 168,138 +0.10(+0.76%)
Jul 18, 2012 13.41 13.68 13.12 13.16 139,508 -0.29(-2.16%)
Jul 17, 2012 13.18 13.71 13.02 13.45 309,943 +0.42(+3.22%)
Jul 16, 2012 12.97 13.15 12.81 13.03 194,313 +0.01(+0.08%)
Jul 13, 2012 12.86 13.20 12.85 13.02 130,840 +0.17(+1.32%)
Jul 12, 2012 12.70 13.01 12.44 12.85 190,011 +0.01(+0.08%)
Jul 11, 2012 13.15 13.15 12.51 12.84 466,181 -0.33(-2.51%)
Jul 10, 2012 13.05 13.24 12.98 13.17 249,182 +0.16(+1.23%)
Jul 09, 2012 12.74 13.08 12.61 13.01 76,444 +0.21(+1.64%)
Jul 06, 2012 13.07 13.16 12.65 12.80 104,524 -0.36(-2.74%)
Jul 05, 2012 13.04 13.24 12.82 13.16 164,248 +0.12(+0.92%)
Jul 03, 2012 12.81 13.17 12.63 13.04 176,287 +0.24(+1.87%)
Jul 02, 2012 12.23 12.80 12.05 12.80 208,084 +0.64(+5.26%)
Jun 29, 2012 11.91 12.27 11.87 12.16 179,187 +0.44(+3.75%)
Jun 28, 2012 12.21 12.47 11.55 11.72 219,415 -0.55(-4.48%)
Jun 27, 2012 12.08 12.48 12.04 12.27 177,778 +0.22(+1.83%)
Jun 26, 2012 12.42 12.63 12.01 12.05 246,503 -0.40(-3.21%)
Jun 25, 2012 12.55 12.80 12.35 12.45 247,338 -0.28(-2.20%)
Jun 22, 2012 12.10 12.88 11.94 12.73 1,385,766 +0.71(+5.91%)
Jun 21, 2012 12.25 12.41 11.79 12.02 297,560 -0.22(-1.80%)
Jun 20, 2012 12.08 12.40 11.99 12.24 218,878 +0.17(+1.41%)
Jun 19, 2012 11.67 12.12 11.66 12.07 673,449 +0.42(+3.61%)
Jun 18, 2012 11.66 11.88 11.61 11.65 408,727 -0.04(-0.34%)
Jun 15, 2012 11.14 11.84 11.14 11.69 773,171 +0.51(+4.56%)
Jun 14, 2012 11.24 11.43 11.07 11.18 366,514 -0.07(-0.62%)
Jun 13, 2012 11.13 11.64 11.07 11.25 411,470 +0.08(+0.72%)
Jun 12, 2012 11.48 11.60 10.99 11.17 365,273 -0.29(-2.53%)
Jun 11, 2012 11.83 11.89 11.46 11.46 426,177 -0.20(-1.72%)
Jun 08, 2012 11.76 12.07 11.58 11.66 597,877 -0.17(-1.44%)
Jun 07, 2012 12.02 12.06 11.76 11.83 234,721 -0.11(-0.92%)
Jun 06, 2012 12.27 12.37 11.92 11.94 443,687 -0.31(-2.53%)
Jun 05, 2012 12.87 13.01 12.02 12.25 929,350 -0.63(-4.89%)
Jun 04, 2012 12.57 13.08 12.12 12.88 2,426,124 +0.42(+3.37%)
Jun 01, 2012 12.48 12.62 12.33 12.46 297,538 -0.27(-2.12%)
May 31, 2012 12.77 12.91 12.47 12.73 687,982 -0.05(-0.39%)
May 30, 2012 12.76 12.95 12.49 12.78 347,201 -0.13(-1.01%)
May 29, 2012 12.69 12.97 12.38 12.91 283,351 +0.31(+2.46%)
May 25, 2012 12.11 12.65 12.11 12.60 385,009 +0.41(+3.36%)
May 24, 2012 12.09 12.19 11.89 12.19 131,606 +0.12(+0.99%)
May 23, 2012 11.52 12.14 11.40 12.07 462,601 +0.47(+4.05%)
May 22, 2012 11.64 11.76 11.44 11.60 299,102 -0.07(-0.60%)
May 21, 2012 11.31 11.90 11.31 11.67 501,941 +0.39(+3.46%)
May 18, 2012 11.57 11.67 11.00 11.28 780,934 -0.29(-2.51%)
May 17, 2012 12.67 12.76 11.53 11.57 2,139,794 -1.02(-8.10%)
May 16, 2012 12.70 12.72 12.32 12.59 857,345 -0.11(-0.87%)
May 15, 2012 12.48 12.72 12.36 12.70 415,948 +0.15(+1.20%)
May 14, 2012 12.28 12.61 12.13 12.55 432,285 +0.18(+1.46%)
May 11, 2012 12.14 12.39 12.09 12.37 252,873 +0.09(+0.73%)
May 10, 2012 12.02 12.46 11.96 12.28 496,612 +0.31(+2.59%)
May 09, 2012 11.60 12.21 11.43 11.97 518,815 +0.31(+2.66%)
May 08, 2012 11.36 11.75 11.20 11.66 477,413 +0.21(+1.83%)
May 07, 2012 11.29 11.50 10.96 11.45 244,664 +0.14(+1.24%)
May 04, 2012 11.41 11.58 11.03 11.31 352,950 -0.24(-2.08%)
May 03, 2012 12.09 12.09 11.42 11.55 628,000 -0.54(-4.47%)
May 02, 2012 11.89 12.09 11.62 12.09 468,348 +0.02(+0.17%)
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.