Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 10.33 10.33 9.771 10.16 80,664 -0.19(-1.79%)
Jun 29, 2012 10.79 10.91 10.01 10.35 53,184 -0.12(-1.13%)
Jun 28, 2012 10.66 10.81 10.35 10.46 32,739 -0.30(-2.75%)
Jun 27, 2012 10.25 10.76 10.10 10.76 77,628 +0.51(+4.98%)
Jun 26, 2012 10.46 10.49 10.15 10.25 18,476 -0.16(-1.49%)
Jun 25, 2012 10.43 10.62 10.37 10.41 27,003 -0.25(-2.36%)
Jun 22, 2012 10.44 11.02 10.43 10.66 346,267 +0.30(+2.93%)
Jun 21, 2012 10.98 11.16 10.30 10.35 61,433 -0.58(-5.34%)
Jun 20, 2012 11.40 11.57 10.90 10.94 54,352 -0.47(-4.09%)
Jun 19, 2012 11.31 11.69 11.26 11.40 75,398 +0.18(+1.58%)
Jun 18, 2012 10.98 11.41 10.83 11.23 38,021 +0.19(+1.74%)
Jun 15, 2012 11.18 11.32 10.94 11.03 82,031 -0.18(-1.58%)
Jun 14, 2012 11.14 11.33 10.95 11.21 67,490 +0.14(+1.27%)
Jun 13, 2012 10.75 11.27 10.75 11.07 48,249 +0.30(+2.75%)
Jun 12, 2012 10.52 10.92 10.47 10.78 41,251 +0.40(+3.85%)
Jun 11, 2012 10.89 12.00 10.32 10.38 89,887 -0.33(-3.04%)
Jun 08, 2012 10.34 10.76 9.936 10.70 21,428 +0.24(+2.26%)
Jun 07, 2012 10.53 10.73 10.12 10.46 23,106 -0.01(-0.07%)
Jun 06, 2012 9.555 10.47 9.318 10.47 36,371 +0.96(+10.12%)
Jun 05, 2012 9.414 9.518 9.414 9.510 10,793 -0.02(-0.23%)
Jun 04, 2012 9.658 9.684 9.436 9.532 19,312 -0.05(-0.54%)
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.