Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 13.12 13.35 13.02 13.19 738,121 +0.17(+1.29%)
Jul 31, 2012 13.45 13.57 12.92 13.03 2,295,342 -0.54(-3.98%)
Jul 30, 2012 13.49 13.66 13.36 13.57 907,814 +0.27(+2.03%)
Jul 27, 2012 13.92 13.92 13.15 13.30 2,015,299 +0.03(+0.21%)
Jul 26, 2012 13.13 13.33 13.07 13.27 2,215,648 +0.25(+1.93%)
Jul 25, 2012 13.11 13.18 12.98 13.02 1,036,323 -0.07(-0.57%)
Jul 24, 2012 13.04 13.17 12.93 13.09 1,022,768 +0.17(+1.30%)
Jul 23, 2012 12.77 13.00 12.61 12.92 1,573,877 -0.11(-0.86%)
Jul 20, 2012 12.98 13.15 12.98 13.04 1,211,264 -0.09(-0.71%)
Jul 19, 2012 12.63 13.27 12.63 13.13 3,340,138 +0.47(+3.68%)
Jul 18, 2012 12.32 12.73 12.11 12.66 1,236,237 +0.24(+1.95%)
Jul 17, 2012 12.37 12.55 12.19 12.42 811,856 +0.13(+1.06%)
Jul 16, 2012 12.20 12.35 12.07 12.29 1,153,949 +0.08(+0.69%)
Jul 13, 2012 12.17 12.23 12.11 12.21 992,618 +0.13(+1.08%)
Jul 12, 2012 12.09 12.18 12.05 12.08 675,413 -0.10(-0.84%)
Jul 11, 2012 12.21 12.23 12.10 12.18 1,013,026 +0.05(+0.38%)
Jul 10, 2012 12.24 12.28 12.08 12.13 862,934 +0.06(+0.46%)
Jul 09, 2012 12.25 12.31 11.99 12.08 1,261,129 -0.24(-1.97%)
Jul 06, 2012 12.25 12.43 12.15 12.32 582,139 -0.07(-0.60%)
Jul 05, 2012 12.38 12.48 12.28 12.39 459,015 +0.02(+0.15%)
Jul 03, 2012 12.30 12.43 12.24 12.37 750,023 +0.13(+1.07%)
Jul 02, 2012 12.19 12.50 12.13 12.24 1,833,034 +0.24(+2.02%)
Jun 29, 2012 11.98 12.11 11.86 12.00 5,418,267 +0.26(+2.22%)
Jun 28, 2012 11.61 11.75 11.52 11.74 1,651,206 +0.07(+0.56%)
Jun 27, 2012 11.25 11.76 11.25 11.68 1,582,869 +0.12(+1.05%)
Jun 26, 2012 11.64 11.76 11.52 11.55 514,644 -0.01(-0.08%)
Jun 25, 2012 11.48 11.60 11.36 11.56 569,267 -0.17(-1.43%)
Jun 22, 2012 11.91 11.91 11.62 11.73 455,247 -0.04(-0.32%)
Jun 21, 2012 12.06 12.09 11.74 11.77 2,489,084 -0.09(-0.78%)
Jun 20, 2012 11.69 11.93 11.64 11.86 1,373,762 +0.24(+2.08%)
Jun 19, 2012 11.05 11.79 10.99 11.62 3,802,008 +0.74(+6.85%)
Jun 18, 2012 11.08 11.15 10.81 10.88 1,336,650 -0.32(-2.83%)
Jun 15, 2012 11.00 11.21 10.93 11.19 878,498 +0.30(+2.73%)
Jun 14, 2012 11.14 11.15 10.83 10.89 473,678 -0.16(-1.43%)
Jun 13, 2012 10.86 11.14 10.85 11.05 564,149 +0.07(+0.59%)
Jun 12, 2012 11.23 11.25 10.88 10.99 989,472 -0.11(-1.01%)
Jun 11, 2012 11.22 11.36 11.07 11.10 1,051,237 -0.06(-0.50%)
Jun 08, 2012 11.02 11.23 10.81 11.15 813,380 +0.07(+0.67%)
Jun 07, 2012 11.34 11.41 11.06 11.08 505,863 -0.07(-0.67%)
Jun 06, 2012 11.01 11.28 10.99 11.15 1,277,481 +0.21(+1.96%)
Jun 05, 2012 10.94 11.20 10.94 10.94 568,752 -0.06(-0.51%)
Jun 04, 2012 10.94 11.04 10.89 11.00 1,005,176 +0.07(+0.60%)
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.