Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.39 11.49 11.13 11.37 29,265 +0.07(+0.63%)
Oct 26, 2012 11.66 11.30 11.30 11.30 34,765 -0.51(-4.34%)
Oct 25, 2012 11.84 11.89 11.76 11.81 2,957 +0.06(+0.54%)
Oct 24, 2012 11.82 11.82 11.65 11.75 10,727 +0.05(+0.43%)
Oct 23, 2012 11.62 11.76 11.51 11.70 20,280 -0.12(-1.03%)
Oct 19, 2012 12.23 12.27 11.74 11.82 23,128 -0.51(-4.15%)
Oct 18, 2012 12.37 12.44 12.32 12.33 5,919 -0.00(-0.03%)
Oct 17, 2012 12.28 12.44 12.26 12.34 3,848 +0.06(+0.51%)
Oct 16, 2012 12.36 12.36 12.14 12.28 12,039 +0.04(+0.31%)
Oct 15, 2012 11.77 12.28 11.76 12.24 26,486 +0.47(+3.96%)
Oct 12, 2012 12.54 12.54 11.66 11.77 118,788 -0.68(-5.43%)
Oct 11, 2012 12.46 12.51 12.37 12.45 4,721 +0.02(+0.14%)
Oct 10, 2012 12.71 12.84 12.35 12.43 24,783 -0.17(-1.37%)
Oct 09, 2012 12.83 12.88 12.56 12.60 6,469 -0.11(-0.86%)
Oct 08, 2012 12.83 12.83 12.71 12.71 4,031 -0.07(-0.56%)
Oct 05, 2012 12.85 12.92 12.75 12.78 8,617 -0.00(-0.03%)
Oct 04, 2012 12.78 12.79 12.45 12.79 7,448 +0.15(+1.16%)
Oct 03, 2012 13.06 13.11 12.56 12.64 18,390 -0.37(-2.87%)
Oct 02, 2012 13.19 13.31 12.78 13.01 21,657 -0.16(-1.24%)
Oct 01, 2012 13.04 13.24 13.04 13.18 11,075 +0.30(+2.32%)
Sep 28, 2012 13.00 13.10 12.88 12.88 24,759 -0.24(-1.82%)
Sep 27, 2012 13.02 13.14 13.01 13.12 14,127 +0.08(+0.61%)
Sep 26, 2012 13.26 13.26 12.97 13.04 10,948 -0.09(-0.67%)
Sep 25, 2012 13.46 13.47 13.10 13.13 35,344 -0.18(-1.36%)
Sep 24, 2012 13.26 13.65 13.03 13.31 31,346 -0.04(-0.28%)
Sep 21, 2012 13.06 13.46 13.01 13.35 69,731 +0.36(+2.78%)
Sep 20, 2012 13.69 13.69 12.88 12.98 44,754 -0.84(-6.08%)
Sep 19, 2012 13.89 14.06 13.80 13.82 22,116 -0.04(-0.27%)
Sep 18, 2012 13.73 13.91 13.73 13.86 22,478 +0.05(+0.36%)
Sep 17, 2012 13.48 13.83 13.45 13.81 24,457 +0.29(+2.14%)
Sep 14, 2012 13.22 13.57 13.16 13.52 38,942 +0.36(+2.74%)
Sep 13, 2012 13.27 13.27 12.95 13.16 34,484 -0.06(-0.48%)
Sep 12, 2012 13.22 13.28 12.88 13.22 14,846 +0.05(+0.41%)
Sep 11, 2012 12.92 13.18 12.86 13.17 16,018 +0.24(+1.82%)
Sep 10, 2012 13.04 13.04 12.73 12.93 13,496 -0.04(-0.29%)
Sep 07, 2012 13.00 13.02 12.80 12.97 27,955 +0.04(+0.29%)
Sep 06, 2012 12.54 13.02 12.54 12.93 21,076 +0.54(+4.37%)
Sep 05, 2012 12.22 12.59 12.22 12.39 21,111 +0.15(+1.20%)
Sep 04, 2012 12.17 12.35 12.03 12.25 19,468 +0.10(+0.83%)
Aug 31, 2012 12.38 12.38 12.14 12.15 6,786 -0.10(-0.82%)
Aug 30, 2012 12.52 12.52 12.11 12.25 13,896 -0.47(-3.73%)
Aug 29, 2012 12.60 12.72 12.53 12.72 7,481 +0.05(+0.43%)
Aug 27, 2012 12.71 12.88 12.49 12.67 12,725 -0.01(-0.07%)
Aug 24, 2012 12.59 13.02 12.58 12.67 9,720 +0.03(+0.20%)
Aug 23, 2012 12.70 12.75 12.55 12.65 6,212 -0.14(-1.08%)
Aug 22, 2012 12.83 12.83 12.72 12.79 2,943 -0.02(-0.16%)
Aug 21, 2012 13.00 13.08 12.73 12.81 21,652 -0.15(-1.18%)
Aug 20, 2012 13.11 13.13 12.60 12.96 12,854 -0.30(-2.28%)
Aug 17, 2012 12.52 13.26 12.52 13.26 16,951 +0.70(+5.54%)
Aug 16, 2012 12.09 12.64 12.02 12.57 21,948 +0.51(+4.21%)
Aug 15, 2012 12.17 12.17 11.98 12.06 13,111 -0.06(-0.52%)
Aug 14, 2012 12.42 12.42 12.05 12.12 5,695 -0.16(-1.33%)
Aug 13, 2012 12.64 12.64 12.19 12.29 18,968 -0.30(-2.37%)
Aug 10, 2012 12.64 12.70 12.58 12.58 9,640 -0.20(-1.54%)
Aug 09, 2012 12.54 12.90 12.44 12.78 7,602 +0.23(+1.87%)
Aug 08, 2012 13.09 13.16 12.51 12.55 23,617 -0.71(-5.35%)
Aug 07, 2012 13.05 13.26 13.05 13.26 24,079 +0.38(+2.96%)
Aug 06, 2012 12.40 13.21 12.38 12.87 20,821 +0.44(+3.58%)
Aug 03, 2012 12.04 12.47 11.95 12.43 27,047 +0.66(+5.63%)
Aug 02, 2012 11.95 12.12 11.68 11.77 25,331 -0.27(-2.26%)
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.