Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.67 14.07 13.35 13.66 49,783 -0.12(-0.85%)
Sep 27, 2012 13.70 14.16 13.47 13.78 196,076 +0.16(+1.15%)
Sep 26, 2012 13.46 13.62 13.31 13.62 32,936 +0.25(+1.87%)
Sep 25, 2012 13.35 13.47 13.21 13.37 57,236 +0.18(+1.36%)
Sep 24, 2012 13.12 13.46 13.11 13.19 63,960 +0.09(+0.72%)
Sep 21, 2012 13.97 13.97 13.10 13.10 145,251 -0.59(-4.29%)
Sep 20, 2012 13.31 13.71 13.24 13.68 36,300 +0.31(+2.28%)
Sep 19, 2012 13.25 13.64 13.17 13.38 29,577 +0.21(+1.61%)
Sep 18, 2012 13.25 13.38 13.12 13.17 38,584 -0.05(-0.41%)
Sep 17, 2012 15.42 14.17 12.94 13.22 82,565 -0.73(-5.22%)
Sep 14, 2012 13.86 14.11 13.71 13.95 33,908 +0.21(+1.54%)
Sep 13, 2012 12.69 14.21 12.69 13.74 115,422 +1.16(+9.21%)
Sep 12, 2012 12.73 12.73 12.13 12.58 32,735 -0.14(-1.11%)
Sep 11, 2012 12.75 12.75 12.58 12.72 18,162 +0.02(+0.12%)
Sep 10, 2012 13.00 13.00 12.59 12.70 50,437 -0.37(-2.81%)
Sep 07, 2012 13.17 13.28 12.87 13.07 24,261 -0.03(-0.24%)
Sep 06, 2012 13.02 13.11 12.88 13.10 22,444 +0.19(+1.45%)
Sep 05, 2012 13.21 13.26 12.85 12.92 46,175 -0.18(-1.38%)
Sep 04, 2012 13.05 13.31 12.90 13.10 19,032 -0.02(-0.12%)
Aug 31, 2012 12.99 13.31 12.92 13.11 16,923 +0.31(+2.38%)
Aug 30, 2012 12.86 13.05 12.77 12.81 12,811 -0.23(-1.74%)
Aug 29, 2012 13.24 13.24 12.90 13.03 18,704 -0.02(-0.12%)
Aug 27, 2012 13.03 13.24 12.68 13.05 38,571 +0.03(+0.24%)
Aug 24, 2012 12.23 13.02 12.16 13.02 14,214 +0.74(+5.99%)
Aug 23, 2012 12.81 12.84 12.15 12.28 22,087 -0.26(-2.06%)
Aug 22, 2012 12.81 12.88 12.21 12.54 30,304 -0.18(-1.42%)
Aug 21, 2012 12.45 12.98 12.45 12.72 57,852 +0.11(+0.87%)
Aug 20, 2012 12.72 12.79 12.13 12.61 56,895 -0.11(-0.86%)
Aug 17, 2012 12.66 12.86 12.56 12.72 27,621 -0.03(-0.25%)
Aug 16, 2012 12.89 13.03 12.66 12.75 10,739 -0.18(-1.39%)
Aug 15, 2012 13.07 13.49 12.84 12.93 31,817 -0.16(-1.20%)
Aug 14, 2012 13.31 13.42 13.09 13.09 16,949 -0.19(-1.42%)
Aug 13, 2012 12.81 13.29 12.81 13.28 42,437 +0.52(+4.05%)
Aug 10, 2012 12.66 13.04 12.49 12.76 14,454 +0.07(+0.56%)
Aug 09, 2012 12.62 13.26 12.60 12.69 15,508 -0.01(-0.06%)
Aug 08, 2012 12.77 12.97 12.70 12.70 7,178 -0.14(-1.10%)
Aug 07, 2012 12.99 13.31 12.76 12.84 18,864 -0.14(-1.09%)
Aug 06, 2012 12.76 13.21 12.03 12.98 15,961 +0.17(+1.35%)
Aug 03, 2012 12.38 12.91 12.23 12.81 14,524 +0.54(+4.40%)
Aug 02, 2012 11.95 12.40 11.75 12.27 19,354 +0.23(+1.89%)
Aug 01, 2012 12.49 12.92 12.04 12.04 43,067 -0.34(-2.72%)
Jul 31, 2012 12.12 12.51 12.12 12.38 26,730 +0.27(+2.26%)
Jul 30, 2012 12.24 12.39 12.10 12.10 41,261 -0.06(-0.51%)
Jul 27, 2012 12.48 12.52 12.05 12.16 34,983 -0.30(-2.39%)
Jul 26, 2012 12.26 12.67 11.91 12.46 69,221 +0.41(+3.44%)
Jul 25, 2012 11.87 12.57 11.58 12.05 35,449 +0.32(+2.74%)
Jul 24, 2012 11.76 11.85 11.59 11.73 24,996 +0.00(+0.00%)
Jul 23, 2012 11.89 11.92 11.58 11.73 20,592 -0.28(-2.35%)
Jul 20, 2012 12.29 12.33 12.00 12.01 22,179 -0.44(-3.52%)
Jul 19, 2012 12.64 12.76 12.25 12.45 25,666 -0.20(-1.55%)
Jul 18, 2012 12.71 12.90 12.52 12.64 56,879 -0.16(-1.28%)
Jul 17, 2012 12.41 12.81 12.08 12.81 22,971 +0.56(+4.54%)
Jul 16, 2012 11.99 12.38 11.46 12.25 25,940 +0.16(+1.29%)
Jul 13, 2012 11.34 12.09 11.27 12.09 47,377 +0.51(+4.39%)
Jul 12, 2012 11.58 11.62 11.42 11.58 34,934 -0.07(-0.60%)
Jul 11, 2012 11.01 11.87 10.96 11.66 48,270 +0.67(+6.13%)
Jul 10, 2012 10.70 10.98 10.54 10.98 33,796 +0.32(+3.01%)
Jul 09, 2012 10.57 10.83 10.48 10.66 26,106 +0.09(+0.81%)
Jul 06, 2012 10.57 10.75 10.50 10.57 18,745 -0.15(-1.39%)
Jul 05, 2012 10.76 10.76 10.65 10.72 39,724 -0.02(-0.15%)
Jul 03, 2012 10.75 10.87 10.65 10.74 24,103 -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.