Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.93 13.31 12.63 12.91 52,653 -0.11(-0.85%)
Sep 27, 2012 12.95 13.39 12.74 13.03 207,377 +0.15(+1.15%)
Sep 26, 2012 12.72 12.88 12.58 12.88 34,834 +0.24(+1.87%)
Sep 25, 2012 12.63 12.74 12.49 12.64 60,535 +0.17(+1.36%)
Sep 24, 2012 12.40 12.73 12.40 12.47 67,647 +0.09(+0.72%)
Sep 21, 2012 13.21 13.21 12.38 12.38 153,623 -0.56(-4.29%)
Sep 20, 2012 12.58 12.97 12.51 12.94 38,392 +0.29(+2.28%)
Sep 19, 2012 12.53 12.90 12.45 12.65 31,282 +0.20(+1.61%)
Sep 18, 2012 12.53 12.65 12.40 12.45 40,808 -0.05(-0.41%)
Sep 17, 2012 14.58 13.40 12.23 12.50 87,324 -0.69(-5.22%)
Sep 14, 2012 13.11 13.34 12.97 13.19 35,863 +0.20(+1.54%)
Sep 13, 2012 12.00 13.43 12.00 12.99 122,075 +1.10(+9.21%)
Sep 12, 2012 12.03 12.03 11.47 11.89 34,622 -0.13(-1.11%)
Sep 11, 2012 12.06 12.06 11.89 12.03 19,209 +0.01(+0.12%)
Sep 10, 2012 12.29 12.29 11.91 12.01 53,344 -0.35(-2.81%)
Sep 07, 2012 12.46 12.55 12.17 12.36 25,660 -0.03(-0.24%)
Sep 06, 2012 12.31 12.40 12.18 12.39 23,737 +0.18(+1.45%)
Sep 05, 2012 12.49 12.54 12.15 12.21 48,837 -0.17(-1.37%)
Sep 04, 2012 12.34 12.58 12.20 12.38 20,129 -0.01(-0.12%)
Aug 31, 2012 12.29 12.58 12.21 12.40 17,899 +0.29(+2.38%)
Aug 30, 2012 12.16 12.34 12.08 12.11 13,549 -0.21(-1.74%)
Aug 29, 2012 12.52 12.52 12.20 12.32 19,782 -0.01(-0.12%)
Aug 27, 2012 12.32 12.51 11.99 12.34 40,795 +0.03(+0.24%)
Aug 24, 2012 11.56 12.32 11.50 12.31 15,033 +0.70(+5.99%)
Aug 23, 2012 12.11 12.14 11.49 11.61 23,360 -0.24(-2.06%)
Aug 22, 2012 12.12 12.18 11.55 11.86 32,051 -0.17(-1.42%)
Aug 21, 2012 11.77 12.27 11.77 12.03 61,187 +0.10(+0.87%)
Aug 20, 2012 12.03 12.09 11.47 11.92 60,175 -0.10(-0.86%)
Aug 17, 2012 11.97 12.16 11.88 12.03 29,214 -0.03(-0.25%)
Aug 16, 2012 12.19 12.32 11.97 12.06 11,358 -0.17(-1.39%)
Aug 15, 2012 12.36 12.75 12.14 12.23 33,651 -0.15(-1.20%)
Aug 14, 2012 12.58 12.69 12.37 12.37 17,926 -0.18(-1.41%)
Aug 13, 2012 12.11 12.57 12.11 12.55 44,883 +0.49(+4.05%)
Aug 10, 2012 11.97 12.33 11.81 12.06 15,287 +0.07(+0.56%)
Aug 09, 2012 11.93 12.54 11.92 12.00 16,402 -0.01(-0.06%)
Aug 08, 2012 12.08 12.26 12.00 12.00 7,592 -0.13(-1.10%)
Aug 07, 2012 12.29 12.58 12.06 12.14 19,951 -0.13(-1.09%)
Aug 06, 2012 12.06 12.49 11.38 12.27 16,881 +0.16(+1.34%)
Aug 03, 2012 11.70 12.20 11.56 12.11 15,361 +0.51(+4.40%)
Aug 02, 2012 11.30 11.72 11.11 11.60 20,470 +0.21(+1.89%)
Aug 01, 2012 11.81 12.21 11.38 11.38 45,549 -0.32(-2.72%)
Jul 31, 2012 11.46 11.83 11.46 11.70 28,270 +0.26(+2.26%)
Jul 30, 2012 11.57 11.72 11.44 11.44 43,639 -0.06(-0.51%)
Jul 27, 2012 11.80 11.83 11.39 11.50 36,999 -0.28(-2.39%)
Jul 26, 2012 11.59 11.98 11.26 11.78 73,211 +0.39(+3.44%)
Jul 25, 2012 11.23 11.89 10.95 11.39 37,492 +0.30(+2.74%)
Jul 24, 2012 11.12 11.21 10.96 11.09 26,437 +0.00(+0.00%)
Jul 23, 2012 11.24 11.27 10.95 11.09 21,779 -0.27(-2.35%)
Jul 20, 2012 11.62 11.66 11.35 11.35 23,457 -0.41(-3.52%)
Jul 19, 2012 11.95 12.06 11.58 11.77 27,145 -0.19(-1.55%)
Jul 18, 2012 12.02 12.20 11.84 11.95 60,157 -0.16(-1.28%)
Jul 17, 2012 11.74 12.12 11.42 12.11 24,295 +0.53(+4.54%)
Jul 16, 2012 11.34 11.71 10.84 11.58 27,435 +0.15(+1.29%)
Jul 13, 2012 10.72 11.43 10.66 11.43 50,108 +0.48(+4.39%)
Jul 12, 2012 10.95 10.99 10.80 10.95 36,948 -0.07(-0.60%)
Jul 11, 2012 10.41 11.22 10.36 11.02 51,053 +0.64(+6.13%)
Jul 10, 2012 10.12 10.38 9.969 10.38 35,744 +0.30(+3.01%)
Jul 09, 2012 9.999 10.24 9.910 10.08 27,611 +0.08(+0.81%)
Jul 06, 2012 9.991 10.16 9.928 9.999 19,825 -0.14(-1.39%)
Jul 05, 2012 10.18 10.18 10.07 10.14 42,013 -0.01(-0.15%)
Jul 03, 2012 10.17 10.28 10.07 10.15 25,492 -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.