Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.80 13.21 12.70 13.17 92,405 +0.36(+2.83%)
Oct 26, 2012 12.93 12.80 12.80 12.80 64,451 -0.07(-0.57%)
Oct 25, 2012 12.88 13.01 12.60 12.88 135,564 +0.19(+1.46%)
Oct 24, 2012 12.46 12.77 12.11 12.69 170,240 +0.33(+2.63%)
Oct 23, 2012 12.14 12.46 12.14 12.37 131,146 -0.03(-0.24%)
Oct 19, 2012 12.71 12.86 12.15 12.40 173,195 -0.38(-2.95%)
Oct 18, 2012 12.72 12.91 12.43 12.77 65,109 +0.08(+0.64%)
Oct 17, 2012 12.83 12.99 12.45 12.69 137,784 -0.07(-0.58%)
Oct 16, 2012 12.74 13.06 12.54 12.77 136,938 +0.07(+0.58%)
Oct 15, 2012 12.69 12.71 12.23 12.69 130,504 +0.13(+1.00%)
Oct 12, 2012 12.72 12.72 12.21 12.57 103,823 -0.11(-0.88%)
Oct 11, 2012 12.49 13.14 12.34 12.68 165,670 +0.33(+2.70%)
Oct 10, 2012 12.63 12.73 12.14 12.34 188,951 -0.22(-1.77%)
Oct 09, 2012 12.63 13.13 12.51 12.57 195,054 -0.42(-3.25%)
Oct 08, 2012 13.26 13.26 12.81 12.99 95,207 -0.19(-1.40%)
Oct 05, 2012 13.32 13.38 12.95 13.17 93,287 -0.13(-0.95%)
Oct 04, 2012 13.12 13.37 12.95 13.30 71,208 +0.28(+2.16%)
Oct 03, 2012 12.77 13.05 12.67 13.02 115,561 +0.22(+1.73%)
Oct 02, 2012 12.85 13.04 12.68 12.80 58,483 -0.02(-0.17%)
Oct 01, 2012 13.04 13.32 12.63 12.82 222,302 -0.10(-0.74%)
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%)
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.