Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 11.81 12.05 11.68 11.85 21,026 -0.01(-0.12%)
Aug 31, 2012 11.76 12.05 11.69 11.87 18,696 +0.28(+2.38%)
Aug 30, 2012 11.64 11.81 11.56 11.59 14,153 -0.21(-1.74%)
Aug 29, 2012 11.99 11.99 11.68 11.80 20,663 -0.01(-0.12%)
Aug 27, 2012 11.80 11.98 11.48 11.81 42,611 +0.03(+0.24%)
Aug 24, 2012 11.07 11.79 11.01 11.78 15,702 +0.67(+5.99%)
Aug 23, 2012 11.59 11.63 11.00 11.12 24,400 -0.23(-2.06%)
Aug 22, 2012 11.60 11.66 11.05 11.35 33,478 -0.16(-1.41%)
Aug 21, 2012 11.27 11.75 11.27 11.51 63,911 +0.10(+0.87%)
Aug 20, 2012 11.51 11.58 10.98 11.41 62,854 -0.10(-0.86%)
Aug 17, 2012 11.46 11.64 11.37 11.51 30,515 -0.03(-0.25%)
Aug 16, 2012 11.67 11.80 11.46 11.54 11,863 -0.16(-1.39%)
Aug 15, 2012 11.83 12.21 11.62 11.71 35,149 -0.14(-1.20%)
Aug 14, 2012 12.05 12.15 11.85 11.85 18,724 -0.17(-1.42%)
Aug 13, 2012 11.59 12.03 11.59 12.02 46,882 +0.47(+4.05%)
Aug 10, 2012 11.46 11.80 11.31 11.55 15,968 +0.06(+0.55%)
Aug 09, 2012 11.42 12.00 11.41 11.49 17,132 -0.01(-0.06%)
Aug 08, 2012 11.56 11.74 11.49 11.49 7,930 -0.13(-1.10%)
Aug 07, 2012 11.76 12.05 11.55 11.62 20,840 -0.13(-1.09%)
Aug 06, 2012 11.55 11.95 10.89 11.75 17,633 +0.16(+1.34%)
Aug 03, 2012 11.20 11.68 11.07 11.59 16,045 +0.49(+4.40%)
Aug 02, 2012 10.82 11.22 10.64 11.10 21,382 +0.21(+1.89%)
Aug 01, 2012 11.31 11.69 10.90 10.90 47,578 -0.30(-2.72%)
Jul 31, 2012 10.98 11.32 10.98 11.20 29,529 +0.25(+2.26%)
Jul 30, 2012 11.08 11.22 10.95 10.95 45,582 -0.06(-0.51%)
Jul 27, 2012 11.30 11.33 10.90 11.01 38,647 -0.27(-2.39%)
Jul 26, 2012 11.10 11.47 10.78 11.28 76,471 +0.38(+3.44%)
Jul 25, 2012 10.75 11.38 10.49 10.90 39,162 +0.29(+2.74%)
Jul 24, 2012 10.65 10.73 10.49 10.61 27,614 +0.00(+0.00%)
Jul 23, 2012 10.76 10.79 10.48 10.61 22,749 -0.26(-2.35%)
Jul 20, 2012 11.12 11.16 10.86 10.87 24,502 -0.40(-3.52%)
Jul 19, 2012 11.44 11.55 11.09 11.27 28,354 -0.18(-1.55%)
Jul 18, 2012 11.51 11.68 11.34 11.44 62,836 -0.15(-1.28%)
Jul 17, 2012 11.24 11.60 10.93 11.59 25,377 +0.50(+4.54%)
Jul 16, 2012 10.85 11.21 10.38 11.09 28,657 +0.14(+1.29%)
Jul 13, 2012 10.27 10.95 10.20 10.95 52,340 +0.46(+4.39%)
Jul 12, 2012 10.49 10.52 10.34 10.49 38,593 -0.06(-0.60%)
Jul 11, 2012 9.962 10.74 9.920 10.55 53,326 +0.61(+6.13%)
Jul 10, 2012 9.686 9.941 9.544 9.941 37,336 +0.29(+3.01%)
Jul 09, 2012 9.572 9.803 9.487 9.650 28,841 +0.08(+0.81%)
Jul 06, 2012 9.565 9.728 9.505 9.572 20,708 -0.13(-1.39%)
Jul 05, 2012 9.742 9.742 9.637 9.707 43,884 -0.01(-0.15%)
Jul 03, 2012 9.735 9.842 9.640 9.721 26,628 -0.01(-0.07%)
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.