Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.83 14.28 13.75 14.01 3,538,049 +0.29(+2.10%)
Oct 26, 2012 13.78 13.72 13.72 13.72 1,952,567 -0.09(-0.67%)
Oct 25, 2012 13.59 13.82 13.59 13.82 791,894 +0.33(+2.42%)
Oct 24, 2012 13.65 13.73 13.42 13.49 1,063,597 -0.05(-0.34%)
Oct 23, 2012 14.01 14.01 13.46 13.54 1,376,379 -0.47(-3.39%)
Oct 19, 2012 14.24 14.29 13.85 14.01 956,524 -0.19(-1.31%)
Oct 18, 2012 14.11 14.32 14.02 14.20 1,650,726 +0.14(+0.99%)
Oct 17, 2012 14.23 14.24 13.90 14.06 936,428 -0.11(-0.79%)
Oct 16, 2012 14.11 14.42 14.10 14.17 1,426,072 +0.06(+0.40%)
Oct 15, 2012 13.98 14.14 13.93 14.12 975,352 +0.20(+1.40%)
Oct 12, 2012 13.76 13.99 13.64 13.92 526,270 +0.06(+0.40%)
Oct 11, 2012 13.91 14.02 13.63 13.86 599,760 +0.05(+0.34%)
Oct 10, 2012 13.85 13.98 13.66 13.82 621,991 +0.04(+0.27%)
Oct 09, 2012 13.91 14.08 13.68 13.78 634,027 -0.04(-0.27%)
Oct 08, 2012 13.72 13.87 13.69 13.82 411,714 +0.00(+0.00%)
Oct 05, 2012 13.84 13.98 13.71 13.82 760,736 -0.02(-0.13%)
Oct 04, 2012 13.85 14.02 13.76 13.84 686,323 +0.07(+0.54%)
Oct 03, 2012 13.65 13.82 13.59 13.76 366,990 +0.07(+0.54%)
Oct 02, 2012 13.92 14.10 13.60 13.69 725,446 -0.23(-1.67%)
Oct 01, 2012 14.15 14.15 13.81 13.92 890,032 -0.15(-1.06%)
Sep 28, 2012 13.84 14.15 13.63 14.07 1,194,200 +0.24(+1.75%)
Sep 27, 2012 13.37 13.95 13.34 13.83 1,437,345 +0.46(+3.41%)
Sep 26, 2012 13.72 13.72 13.31 13.37 684,470 -0.33(-2.38%)
Sep 25, 2012 13.87 13.98 13.65 13.70 1,020,389 -0.25(-1.80%)
Sep 24, 2012 13.96 13.98 13.86 13.95 382,158 +0.00(+0.00%)
Sep 21, 2012 13.97 13.98 13.85 13.95 929,785 +0.07(+0.47%)
Sep 20, 2012 13.87 13.98 13.60 13.88 901,913 -0.07(-0.53%)
Sep 19, 2012 13.97 14.07 13.87 13.96 1,148,812 -0.04(-0.27%)
Sep 18, 2012 14.11 14.11 13.95 13.99 1,024,583 -0.15(-1.05%)
Sep 17, 2012 14.32 14.41 14.04 14.14 1,261,923 -0.13(-0.91%)
Sep 14, 2012 13.82 14.60 13.79 14.27 2,591,548 +0.48(+3.51%)
Sep 13, 2012 13.59 13.86 13.58 13.79 723,712 +0.17(+1.23%)
Sep 12, 2012 13.63 13.92 13.43 13.62 1,350,540 +0.14(+1.04%)
Sep 11, 2012 13.36 13.59 13.30 13.48 606,437 +0.10(+0.77%)
Sep 10, 2012 13.32 13.45 13.31 13.38 688,087 +0.02(+0.14%)
Sep 07, 2012 13.17 13.43 13.17 13.36 960,750 +0.14(+1.06%)
Sep 06, 2012 13.04 13.41 12.97 13.22 1,521,527 +0.26(+2.01%)
Sep 05, 2012 13.22 13.22 12.91 12.96 985,371 -0.31(-2.32%)
Sep 04, 2012 13.27 13.31 13.07 13.27 511,137 +0.00(+0.00%)
Aug 31, 2012 13.31 13.41 13.18 13.27 371,472 +0.02(+0.14%)
Aug 30, 2012 13.45 13.48 13.19 13.25 810,661 -0.27(-2.00%)
Aug 29, 2012 13.30 13.55 13.29 13.52 751,101 +0.30(+2.25%)
Aug 27, 2012 13.17 13.30 13.11 13.22 355,557 +0.03(+0.21%)
Aug 24, 2012 13.18 13.31 13.08 13.19 506,418 -0.07(-0.56%)
Aug 23, 2012 13.38 13.50 13.18 13.27 524,975 -0.13(-0.97%)
Aug 22, 2012 13.48 13.49 13.26 13.40 918,161 -0.08(-0.62%)
Aug 21, 2012 13.58 13.64 13.46 13.48 886,962 -0.07(-0.55%)
Aug 20, 2012 13.53 13.58 13.45 13.56 610,394 +0.05(+0.34%)
Aug 17, 2012 13.59 13.60 13.42 13.51 616,923 -0.01(-0.07%)
Aug 16, 2012 13.47 13.62 13.44 13.52 611,386 +0.00(+0.00%)
Aug 15, 2012 13.47 13.54 13.42 13.52 580,698 +0.10(+0.76%)
Aug 14, 2012 13.40 13.56 13.34 13.42 783,291 +0.11(+0.84%)
Aug 13, 2012 13.19 13.50 13.14 13.31 826,039 +0.05(+0.35%)
Aug 10, 2012 13.14 13.39 13.04 13.26 337,771 +0.03(+0.21%)
Aug 09, 2012 13.01 13.31 13.01 13.23 1,234,224 +0.22(+1.72%)
Aug 08, 2012 13.06 13.22 12.88 13.01 626,048 -0.06(-0.43%)
Aug 07, 2012 13.17 13.22 12.97 13.06 655,173 -0.02(-0.14%)
Aug 06, 2012 13.14 13.14 12.82 13.08 630,580 +0.05(+0.36%)
Aug 03, 2012 13.04 13.50 12.90 13.04 718,549 +0.11(+0.86%)
Aug 02, 2012 12.88 13.02 12.64 12.92 532,872 -0.27(-2.05%)
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.