Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.96 12.03 11.88 11.97 121,376 +0.05(+0.44%)
Oct 26, 2012 11.67 11.91 11.91 11.91 848,000 +0.21(+1.82%)
Oct 25, 2012 11.05 11.70 11.05 11.70 223,696 +0.65(+5.88%)
Oct 24, 2012 11.42 11.57 10.94 11.05 177,564 -0.35(-3.05%)
Oct 23, 2012 11.27 11.55 11.19 11.40 105,912 +0.25(+2.27%)
Oct 19, 2012 11.29 11.41 11.02 11.15 203,764 -0.16(-1.41%)
Oct 18, 2012 11.72 11.87 11.24 11.31 173,916 -0.45(-3.85%)
Oct 17, 2012 11.44 11.85 11.40 11.76 130,876 +0.30(+2.62%)
Oct 16, 2012 11.59 11.59 11.29 11.46 101,992 -0.05(-0.48%)
Oct 15, 2012 11.34 11.59 11.22 11.52 104,012 +0.13(+1.16%)
Oct 12, 2012 11.40 11.44 11.32 11.38 43,040 -0.05(-0.44%)
Oct 11, 2012 11.38 11.45 11.23 11.43 136,152 +0.11(+0.95%)
Oct 10, 2012 11.31 11.34 11.21 11.32 57,512 +0.07(+0.64%)
Oct 09, 2012 11.33 11.40 11.12 11.25 184,624 -0.22(-1.94%)
Oct 08, 2012 11.57 11.76 11.45 11.47 114,228 -0.14(-1.25%)
Oct 05, 2012 11.86 11.96 11.55 11.62 150,780 -0.22(-1.82%)
Oct 04, 2012 11.99 12.14 11.80 11.84 381,152 -0.09(-0.78%)
Oct 03, 2012 12.03 12.10 11.89 11.93 202,280 -0.14(-1.20%)
Oct 02, 2012 12.08 12.18 11.93 12.07 119,676 -0.01(-0.08%)
Oct 01, 2012 11.98 12.18 11.97 12.08 290,344 +0.05(+0.46%)
Sep 28, 2012 11.96 12.29 11.94 12.03 142,712 -0.01(-0.06%)
Sep 27, 2012 11.96 12.10 11.78 12.04 142,904 +0.07(+0.59%)
Sep 26, 2012 11.65 11.96 11.62 11.96 195,028 +0.34(+2.95%)
Sep 25, 2012 11.76 12.06 11.49 11.62 253,816 -0.05(-0.41%)
Sep 24, 2012 11.64 11.88 11.48 11.67 102,384 +0.03(+0.28%)
Sep 21, 2012 11.93 11.99 11.62 11.64 248,492 -0.12(-1.02%)
Sep 20, 2012 11.75 11.88 11.72 11.76 120,084 -0.00(-0.02%)
Sep 19, 2012 11.85 11.87 11.62 11.76 101,028 -0.03(-0.28%)
Sep 18, 2012 11.71 11.87 11.54 11.79 121,192 +0.13(+1.11%)
Sep 17, 2012 11.66 11.70 11.52 11.66 162,840 +0.02(+0.17%)
Sep 14, 2012 11.75 11.86 11.60 11.64 110,448 -0.11(-0.89%)
Sep 13, 2012 11.59 11.88 11.49 11.75 135,556 +0.21(+1.84%)
Sep 12, 2012 11.57 11.57 11.26 11.54 103,812 -0.05(-0.45%)
Sep 11, 2012 11.75 11.75 11.45 11.59 126,036 -0.12(-1.00%)
Sep 10, 2012 11.80 11.87 11.71 11.71 241,548 -0.10(-0.83%)
Sep 07, 2012 11.89 11.92 11.78 11.80 134,208 -0.04(-0.30%)
Sep 06, 2012 11.83 11.98 11.66 11.84 157,800 +0.04(+0.34%)
Sep 05, 2012 11.80 11.88 11.73 11.80 256,856 +0.04(+0.36%)
Sep 04, 2012 11.46 11.88 11.38 11.76 163,240 +0.37(+3.25%)
Aug 31, 2012 11.66 11.66 11.37 11.38 81,892 -0.17(-1.45%)
Aug 30, 2012 11.77 11.77 11.55 11.55 38,780 -0.32(-2.70%)
Aug 29, 2012 11.80 11.94 11.80 11.87 130,252 +0.33(+2.88%)
Aug 27, 2012 11.54 11.59 11.51 11.54 90,424 +0.00(+0.02%)
Aug 24, 2012 11.32 11.64 11.27 11.54 121,684 +0.18(+1.56%)
Aug 23, 2012 11.38 11.45 11.30 11.36 74,232 -0.00(-0.02%)
Aug 22, 2012 11.56 11.65 11.36 11.36 117,088 -0.26(-2.28%)
Aug 21, 2012 11.83 11.97 11.58 11.63 117,624 -0.20(-1.71%)
Aug 20, 2012 11.81 11.94 11.81 11.83 119,344 -0.04(-0.38%)
Aug 17, 2012 11.82 11.92 11.76 11.88 169,496 +0.01(+0.06%)
Aug 16, 2012 11.21 12.00 11.19 11.87 433,060 +0.61(+5.40%)
Aug 15, 2012 11.27 11.33 10.82 11.26 112,932 -0.06(-0.57%)
Aug 14, 2012 11.22 11.42 11.07 11.32 235,640 +0.20(+1.80%)
Aug 13, 2012 11.87 11.96 11.03 11.12 260,920 -0.72(-6.12%)
Aug 10, 2012 11.95 12.12 11.85 11.85 203,032 -0.06(-0.49%)
Aug 09, 2012 11.98 12.04 11.76 11.91 134,216 -0.07(-0.62%)
Aug 08, 2012 12.20 12.38 11.65 11.98 217,652 -0.29(-2.36%)
Aug 07, 2012 12.56 12.57 11.62 12.27 217,656 -0.19(-1.56%)
Aug 06, 2012 12.19 12.64 12.16 12.47 305,768 +0.28(+2.30%)
Aug 03, 2012 11.82 12.25 11.77 12.19 148,260 +0.50(+4.30%)
Aug 02, 2012 11.81 11.88 11.67 11.69 120,828 -0.14(-1.23%)
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.