Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.51 10.61 10.37 10.45 3,903,886 +0.00(+0.00%)
Oct 26, 2012 10.39 10.45 10.45 10.45 4,931,800 +0.00(+0.00%)
Oct 25, 2012 10.55 10.62 10.36 10.45 4,479,711 -0.04(-0.38%)
Oct 24, 2012 10.74 10.79 10.49 10.49 4,397,475 -0.24(-2.24%)
Oct 23, 2012 10.70 10.78 10.58 10.73 6,489,914 -0.31(-2.81%)
Oct 19, 2012 11.10 11.16 10.97 11.04 2,924,481 -0.11(-0.99%)
Oct 18, 2012 11.10 11.25 11.03 11.15 4,707,107 +0.05(+0.45%)
Oct 17, 2012 10.92 11.12 10.79 11.10 8,446,463 +0.14(+1.28%)
Oct 16, 2012 10.79 10.99 10.75 10.96 5,478,594 +0.22(+2.05%)
Oct 15, 2012 10.60 10.74 10.54 10.74 4,649,134 +0.13(+1.23%)
Oct 12, 2012 10.74 10.78 10.53 10.61 5,396,899 -0.09(-0.84%)
Oct 11, 2012 10.69 10.86 10.67 10.70 4,085,095 +0.06(+0.56%)
Oct 10, 2012 10.82 10.82 10.59 10.64 3,092,658 -0.14(-1.30%)
Oct 09, 2012 10.83 10.88 10.73 10.78 3,608,143 -0.05(-0.46%)
Oct 08, 2012 10.90 10.93 10.82 10.83 2,507,876 -0.09(-0.82%)
Oct 05, 2012 11.02 11.10 10.87 10.92 3,507,860 -0.08(-0.73%)
Oct 04, 2012 10.96 11.09 10.90 11.00 4,994,532 +0.09(+0.82%)
Oct 03, 2012 10.92 10.99 10.85 10.91 4,441,273 +0.03(+0.28%)
Oct 02, 2012 10.83 10.93 10.80 10.88 7,100,386 +0.08(+0.74%)
Oct 01, 2012 10.96 11.10 10.75 10.80 5,628,197 -0.17(-1.55%)
Sep 28, 2012 10.85 11.02 10.83 10.97 5,213,522 +0.08(+0.73%)
Sep 27, 2012 10.97 11.06 10.86 10.89 5,549,402 +0.00(+0.00%)
Sep 26, 2012 11.06 11.12 10.85 10.89 7,175,220 -0.16(-1.45%)
Sep 25, 2012 11.25 11.36 11.05 11.05 5,837,353 -0.19(-1.69%)
Sep 24, 2012 11.13 11.38 11.10 11.24 8,053,250 +0.12(+1.08%)
Sep 21, 2012 11.22 11.22 11.08 11.12 7,061,289 -0.08(-0.71%)
Sep 20, 2012 11.09 11.21 11.02 11.20 6,313,045 +0.06(+0.54%)
Sep 19, 2012 11.18 11.25 11.12 11.14 5,768,542 -0.03(-0.27%)
Sep 18, 2012 11.41 11.43 11.11 11.17 6,259,589 -0.23(-2.02%)
Sep 17, 2012 11.53 11.60 11.37 11.40 5,310,556 -0.17(-1.47%)
Sep 14, 2012 11.49 11.60 11.47 11.57 7,930,383 +0.07(+0.61%)
Sep 13, 2012 11.31 11.51 11.21 11.50 6,149,505 +0.24(+2.13%)
Sep 12, 2012 11.48 11.54 11.23 11.26 9,175,273 -0.24(-2.09%)
Sep 11, 2012 11.45 11.53 11.41 11.50 4,635,460 +0.04(+0.35%)
Sep 10, 2012 11.41 11.51 11.36 11.46 7,676,871 +0.07(+0.61%)
Sep 07, 2012 11.39 11.46 11.29 11.39 6,796,394 +0.02(+0.18%)
Sep 06, 2012 11.36 11.43 11.17 11.37 8,654,688 +0.08(+0.71%)
Sep 05, 2012 11.29 11.35 11.11 11.29 6,631,173 +0.00(+0.00%)
Sep 04, 2012 11.36 11.43 11.25 11.29 5,721,067 -0.10(-0.88%)
Aug 31, 2012 11.44 11.49 11.32 11.39 3,819,225 +0.00(+0.00%)
Aug 30, 2012 11.48 11.50 11.37 11.39 2,436,144 -0.13(-1.13%)
Aug 29, 2012 11.45 11.57 11.44 11.52 4,616,254 -0.04(-0.35%)
Aug 27, 2012 11.51 11.59 11.49 11.56 3,147,488 +0.05(+0.43%)
Aug 24, 2012 11.38 11.57 11.34 11.51 4,208,967 +0.13(+1.14%)
Aug 23, 2012 11.65 11.66 11.36 11.38 4,300,118 -0.29(-2.49%)
Aug 22, 2012 11.57 11.69 11.55 11.67 3,586,253 +0.06(+0.52%)
Aug 21, 2012 11.66 11.72 11.58 11.61 3,518,786 -0.06(-0.51%)
Aug 20, 2012 11.68 11.69 11.58 11.67 3,228,044 +0.00(+0.00%)
Aug 17, 2012 11.79 11.81 11.60 11.67 3,725,560 -0.12(-1.02%)
Aug 16, 2012 11.71 11.88 11.64 11.79 5,804,949 +0.13(+1.11%)
Aug 15, 2012 11.72 11.77 11.63 11.66 5,436,273 -0.04(-0.34%)
Aug 14, 2012 11.91 11.92 11.68 11.70 4,403,401 -0.16(-1.35%)
Aug 13, 2012 11.73 11.88 11.71 11.86 4,196,810 +0.08(+0.68%)
Aug 10, 2012 11.72 11.83 11.68 11.78 4,078,842 +0.02(+0.17%)
Aug 09, 2012 11.70 11.80 11.64 11.76 5,944,439 +0.04(+0.34%)
Aug 08, 2012 11.53 11.77 11.46 11.72 6,764,330 +0.19(+1.65%)
Aug 07, 2012 11.68 11.78 11.50 11.53 6,639,725 -0.18(-1.54%)
Aug 06, 2012 11.98 12.11 11.60 11.71 13,521,966 -0.54(-4.41%)
Aug 03, 2012 12.24 12.34 12.19 12.25 5,404,999 +0.14(+1.16%)
Aug 02, 2012 11.92 12.11 11.81 12.11 7,263,720 +0.11(+0.92%)
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.