Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.06 12.17 11.84 11.99 56,376 -0.15(-1.24%)
Sep 27, 2012 12.11 12.26 11.91 12.14 40,099 +0.15(+1.25%)
Sep 26, 2012 11.90 12.11 11.71 11.99 35,124 +0.10(+0.84%)
Sep 25, 2012 12.11 12.45 11.87 11.89 71,984 -0.10(-0.83%)
Sep 24, 2012 12.07 12.32 11.92 11.99 87,048 -0.16(-1.32%)
Sep 21, 2012 11.59 12.28 11.43 12.15 261,491 +0.80(+7.05%)
Sep 20, 2012 11.41 11.41 10.83 11.35 88,510 -0.11(-0.96%)
Sep 19, 2012 11.49 11.53 11.15 11.46 67,547 +0.03(+0.26%)
Sep 18, 2012 11.65 11.65 11.29 11.43 45,400 -0.20(-1.72%)
Sep 17, 2012 11.98 11.98 11.56 11.63 42,562 -0.37(-3.08%)
Sep 14, 2012 12.50 12.67 11.90 12.00 109,705 -0.50(-4.00%)
Sep 13, 2012 11.67 12.50 11.67 12.50 128,587 +0.82(+7.02%)
Sep 12, 2012 11.70 11.77 11.60 11.68 25,201 -0.04(-0.34%)
Sep 11, 2012 11.68 11.80 11.54 11.72 39,243 +0.02(+0.17%)
Sep 10, 2012 11.76 11.84 11.60 11.70 44,081 -0.04(-0.34%)
Sep 07, 2012 12.00 12.11 11.64 11.74 138,728 -0.15(-1.26%)
Sep 06, 2012 11.79 12.00 11.60 11.89 100,224 +0.13(+1.11%)
Sep 05, 2012 12.23 12.31 11.72 11.76 161,051 -0.40(-3.29%)
Sep 04, 2012 11.86 12.29 11.72 12.16 32,637 +0.33(+2.79%)
Aug 31, 2012 11.82 11.90 11.47 11.83 57,276 +0.14(+1.20%)
Aug 30, 2012 11.72 12.15 11.64 11.69 32,481 -0.09(-0.76%)
Aug 29, 2012 11.89 11.89 11.70 11.78 33,284 -0.27(-2.24%)
Aug 27, 2012 11.90 12.36 11.73 12.05 51,763 +0.23(+1.95%)
Aug 24, 2012 11.74 11.90 11.52 11.82 13,111 +0.02(+0.17%)
Aug 23, 2012 11.83 11.96 11.67 11.80 15,965 -0.20(-1.67%)
Aug 22, 2012 12.39 12.44 11.98 12.00 17,276 -0.38(-3.07%)
Aug 21, 2012 12.49 12.70 12.37 12.38 47,546 -0.09(-0.72%)
Aug 20, 2012 12.21 12.50 12.21 12.47 23,237 +0.19(+1.55%)
Aug 17, 2012 12.13 12.28 11.95 12.28 45,207 +0.10(+0.82%)
Aug 16, 2012 12.00 12.18 11.82 12.18 32,884 +0.22(+1.84%)
Aug 15, 2012 11.84 11.96 11.84 11.96 15,706 +0.08(+0.67%)
Aug 14, 2012 12.03 12.03 11.70 11.88 22,932 -0.11(-0.92%)
Aug 13, 2012 11.94 12.01 11.77 11.99 18,413 -0.01(-0.08%)
Aug 10, 2012 12.04 12.04 11.89 12.00 20,756 -0.02(-0.17%)
Aug 09, 2012 12.10 12.12 11.95 12.02 27,102 -0.06(-0.50%)
Aug 08, 2012 12.05 12.12 11.93 12.08 22,246 +0.02(+0.17%)
Aug 07, 2012 12.17 12.20 12.00 12.06 52,068 -0.01(-0.08%)
Aug 06, 2012 12.14 12.37 11.99 12.07 32,407 -0.02(-0.17%)
Aug 03, 2012 12.05 12.54 11.79 12.09 67,099 +0.24(+2.03%)
Aug 02, 2012 11.25 11.90 11.25 11.85 42,166 +0.54(+4.77%)
Aug 01, 2012 12.02 12.46 11.25 11.31 75,287 -0.61(-5.12%)
Jul 31, 2012 12.12 12.25 11.86 11.92 48,840 -0.28(-2.30%)
Jul 30, 2012 12.45 12.51 12.18 12.20 17,857 -0.28(-2.24%)
Jul 27, 2012 12.07 12.78 11.87 12.48 52,321 +0.49(+4.09%)
Jul 26, 2012 12.24 12.24 11.84 11.99 27,745 -0.03(-0.25%)
Jul 25, 2012 12.17 12.19 11.98 12.02 23,432 -0.01(-0.08%)
Jul 24, 2012 12.24 12.24 11.72 12.03 33,020 -0.14(-1.15%)
Jul 23, 2012 12.29 12.44 12.14 12.17 29,944 -0.39(-3.11%)
Jul 20, 2012 12.76 12.85 12.53 12.56 52,344 -0.33(-2.56%)
Jul 19, 2012 12.99 13.00 12.76 12.89 19,861 -0.06(-0.46%)
Jul 18, 2012 13.07 13.14 12.88 12.95 34,510 -0.18(-1.37%)
Jul 17, 2012 12.96 13.23 12.77 13.13 23,107 +0.24(+1.86%)
Jul 16, 2012 13.20 13.27 12.86 12.89 32,304 -0.37(-2.79%)
Jul 13, 2012 12.94 13.30 12.76 13.26 68,546 +0.34(+2.63%)
Jul 12, 2012 12.85 13.08 12.85 12.92 50,080 -0.06(-0.46%)
Jul 11, 2012 13.04 13.04 12.79 12.98 45,796 -0.02(-0.15%)
Jul 10, 2012 13.05 13.05 12.88 13.00 54,035 +0.02(+0.15%)
Jul 09, 2012 13.07 13.23 12.83 12.98 26,289 -0.10(-0.76%)
Jul 06, 2012 13.09 13.36 12.99 13.08 67,431 -0.22(-1.65%)
Jul 05, 2012 13.42 13.48 13.05 13.30 39,358 -0.20(-1.48%)
Jul 03, 2012 13.12 13.63 13.09 13.50 27,051 +0.35(+2.66%)
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.