Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.21 15.30 15.03 15.14 348,769 -0.15(-0.96%)
Sep 27, 2012 15.01 15.38 14.94 15.29 422,922 +0.39(+2.60%)
Sep 26, 2012 14.73 14.91 14.61 14.90 426,546 +0.16(+1.06%)
Sep 25, 2012 15.21 15.30 14.74 14.74 350,645 -0.44(-2.91%)
Sep 24, 2012 15.27 15.35 15.11 15.18 252,895 -0.18(-1.20%)
Sep 21, 2012 15.04 15.48 14.78 15.37 584,621 +0.51(+3.41%)
Sep 20, 2012 16.34 16.34 14.75 14.86 800,193 -0.97(-6.11%)
Sep 19, 2012 15.77 15.96 15.64 15.83 583,121 +0.09(+0.59%)
Sep 18, 2012 15.81 15.85 15.57 15.74 390,604 +0.03(+0.18%)
Sep 17, 2012 15.71 15.81 15.56 15.71 226,692 -0.04(-0.23%)
Sep 14, 2012 15.84 16.09 15.67 15.75 378,222 +0.00(+0.00%)
Sep 13, 2012 15.53 15.93 15.46 15.75 361,127 +0.28(+1.79%)
Sep 12, 2012 15.42 15.55 15.34 15.47 210,135 +0.09(+0.60%)
Sep 11, 2012 15.43 15.58 15.38 15.38 316,133 +0.02(+0.12%)
Sep 10, 2012 15.68 15.68 15.28 15.36 518,960 -0.35(-2.23%)
Sep 07, 2012 14.93 15.78 14.92 15.71 592,217 +0.78(+5.25%)
Sep 06, 2012 14.57 15.18 14.52 14.93 1,081,058 +1.48(+10.97%)
Sep 05, 2012 13.61 13.79 13.39 13.45 264,191 -0.10(-0.75%)
Sep 04, 2012 13.72 13.80 13.31 13.55 253,501 -0.17(-1.21%)
Aug 31, 2012 13.75 13.83 13.49 13.72 287,041 +0.12(+0.88%)
Aug 30, 2012 13.62 13.78 13.38 13.60 297,718 -0.11(-0.81%)
Aug 29, 2012 13.55 13.82 13.54 13.71 249,071 +0.54(+4.13%)
Aug 27, 2012 13.04 13.20 12.94 13.17 420,648 +0.15(+1.13%)
Aug 24, 2012 12.84 13.05 12.75 13.02 195,317 +0.18(+1.36%)
Aug 23, 2012 12.75 12.98 12.69 12.84 407,515 +0.07(+0.58%)
Aug 22, 2012 12.90 13.02 12.65 12.77 182,696 -0.20(-1.56%)
Aug 21, 2012 12.82 13.19 12.80 12.97 252,769 +0.19(+1.52%)
Aug 20, 2012 12.72 12.79 12.55 12.78 205,637 -0.02(-0.14%)
Aug 17, 2012 12.58 12.80 12.43 12.80 197,505 +0.19(+1.54%)
Aug 16, 2012 12.41 12.63 12.29 12.60 156,544 +0.18(+1.41%)
Aug 15, 2012 12.15 12.51 12.15 12.43 194,255 +0.24(+1.97%)
Aug 14, 2012 12.84 12.90 12.14 12.19 421,927 -0.67(-5.23%)
Aug 13, 2012 12.98 13.09 12.66 12.86 267,437 -0.11(-0.85%)
Aug 10, 2012 13.18 13.26 12.88 12.97 268,238 -0.27(-2.02%)
Aug 09, 2012 13.06 13.31 12.92 13.24 487,734 +0.18(+1.41%)
Aug 08, 2012 12.94 13.14 12.88 13.05 222,397 -0.01(-0.07%)
Aug 07, 2012 13.00 13.09 12.86 13.06 321,091 +0.13(+1.00%)
Aug 06, 2012 12.90 13.12 12.75 12.94 213,541 +0.06(+0.50%)
Aug 03, 2012 12.39 13.01 12.34 12.87 265,248 +0.68(+5.60%)
Aug 02, 2012 12.46 12.46 12.01 12.19 315,762 -0.40(-3.15%)
Aug 01, 2012 13.20 13.24 12.57 12.58 361,001 -0.52(-3.94%)
Jul 31, 2012 12.98 13.15 12.93 13.10 384,467 +0.09(+0.71%)
Jul 30, 2012 13.07 13.41 12.78 13.01 286,319 -0.12(-0.91%)
Jul 27, 2012 12.64 13.29 12.34 13.13 624,391 +0.53(+4.17%)
Jul 26, 2012 12.52 12.77 12.43 12.60 336,946 +0.25(+2.02%)
Jul 25, 2012 12.47 12.55 12.20 12.35 397,643 -0.02(-0.19%)
Jul 24, 2012 12.51 12.61 12.33 12.38 433,053 -0.12(-0.95%)
Jul 23, 2012 12.63 12.96 12.41 12.50 452,785 -0.39(-3.06%)
Jul 20, 2012 12.76 13.10 12.74 12.89 522,185 +0.05(+0.43%)
Jul 19, 2012 13.06 13.29 12.76 12.84 438,937 -0.14(-1.06%)
Jul 18, 2012 11.59 13.59 11.59 12.97 1,362,903 +1.36(+11.68%)
Jul 17, 2012 11.87 11.88 11.47 11.62 468,750 -0.21(-1.78%)
Jul 16, 2012 11.99 12.07 11.77 11.83 330,814 -0.18(-1.53%)
Jul 13, 2012 11.93 12.16 11.93 12.01 313,556 +0.10(+0.85%)
Jul 12, 2012 12.12 12.18 11.80 11.91 409,371 -0.35(-2.84%)
Jul 11, 2012 12.37 12.56 12.19 12.26 375,486 -0.10(-0.82%)
Jul 10, 2012 12.64 12.84 12.18 12.36 505,343 -0.17(-1.39%)
Jul 09, 2012 12.52 12.64 12.34 12.53 616,610 +0.01(+0.07%)
Jul 06, 2012 12.71 12.71 12.52 12.52 394,140 -0.33(-2.57%)
Jul 05, 2012 12.86 13.00 12.74 12.85 403,182 -0.05(-0.36%)
Jul 03, 2012 12.18 12.96 12.16 12.90 442,252 +0.80(+6.59%)
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.