Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.17 12.25 11.99 12.10 824,490 -0.00(-0.03%)
Jul 30, 2012 12.19 12.28 12.02 12.11 717,949 -0.26(-2.10%)
Jul 27, 2012 12.10 12.57 12.10 12.37 969,083 +0.28(+2.33%)
Jul 26, 2012 12.14 12.20 11.94 12.09 730,850 +0.12(+0.99%)
Jul 25, 2012 12.10 12.19 11.92 11.97 1,161,826 -0.27(-2.20%)
Jul 24, 2012 12.40 12.42 12.09 12.24 874,610 -0.12(-0.96%)
Jul 23, 2012 12.43 12.50 12.24 12.35 983,326 -0.19(-1.55%)
Jul 20, 2012 12.69 12.70 12.47 12.55 594,489 -0.11(-0.89%)
Jul 19, 2012 12.55 12.74 12.45 12.66 814,011 +0.13(+1.07%)
Jul 18, 2012 12.20 12.63 12.15 12.53 642,069 +0.29(+2.35%)
Jul 17, 2012 12.25 12.41 12.02 12.24 625,543 +0.08(+0.64%)
Jul 16, 2012 12.61 12.66 12.13 12.16 874,220 -0.48(-3.76%)
Jul 13, 2012 12.01 12.72 11.96 12.64 1,620,891 +0.65(+5.40%)
Jul 12, 2012 11.84 12.06 11.79 11.99 1,276,389 +0.13(+1.11%)
Jul 11, 2012 12.56 12.70 11.85 11.86 1,171,995 -0.38(-3.13%)
Jul 10, 2012 12.04 12.60 12.00 12.24 2,014,415 +0.26(+2.18%)
Jul 09, 2012 11.98 12.63 11.93 11.98 1,640,753 -0.00(-0.03%)
Jul 06, 2012 11.85 12.02 11.79 11.98 1,130,403 -0.01(-0.08%)
Jul 05, 2012 11.74 12.07 11.52 11.99 3,148,273 -0.36(-2.95%)
Jul 03, 2012 12.41 12.46 12.14 12.36 946,997 -0.05(-0.40%)
Jul 02, 2012 12.32 12.76 12.31 12.41 1,511,607 +0.08(+0.66%)
Jun 29, 2012 12.02 12.46 11.99 12.32 1,775,348 +0.50(+4.19%)
Jun 28, 2012 11.88 12.06 11.66 11.83 1,051,241 -0.07(-0.58%)
Jun 27, 2012 11.89 12.11 11.72 11.90 853,664 +0.12(+0.98%)
Jun 26, 2012 11.70 11.84 11.55 11.78 823,614 +0.08(+0.67%)
Jun 25, 2012 11.84 11.96 11.62 11.70 1,008,798 -0.23(-1.91%)
Jun 22, 2012 11.97 12.02 11.84 11.93 1,086,383 +0.06(+0.52%)
Jun 21, 2012 12.04 12.14 11.84 11.87 1,733,579 -0.12(-0.96%)
Jun 20, 2012 11.86 12.01 11.71 11.98 1,426,380 +0.17(+1.45%)
Jun 19, 2012 11.84 12.01 11.79 11.81 1,216,737 +0.01(+0.05%)
Jun 18, 2012 11.65 11.85 11.62 11.81 1,120,709 +0.07(+0.61%)
Jun 15, 2012 11.64 11.84 11.62 11.74 1,831,922 +0.10(+0.88%)
Jun 14, 2012 11.54 11.73 11.45 11.63 837,851 +0.18(+1.58%)
Jun 13, 2012 11.83 11.83 11.32 11.45 1,723,870 -0.31(-2.65%)
Jun 12, 2012 11.76 11.88 11.62 11.76 3,286,920 +0.10(+0.88%)
Jun 11, 2012 11.94 11.96 11.66 11.66 1,763,992 -0.17(-1.40%)
Jun 08, 2012 11.82 11.97 11.78 11.83 2,485,087 +0.03(+0.26%)
Jun 07, 2012 12.33 12.39 11.74 11.79 2,006,247 -0.51(-4.15%)
Jun 06, 2012 12.17 12.33 12.04 12.31 1,675,856 +0.28(+2.30%)
Jun 05, 2012 11.75 12.09 11.75 12.03 1,265,190 +0.19(+1.63%)
Jun 04, 2012 11.59 11.99 11.59 11.84 2,066,041 +0.24(+2.04%)
Jun 01, 2012 12.02 12.14 11.43 11.60 3,211,644 -0.59(-4.85%)
May 31, 2012 12.75 12.78 11.99 12.19 6,304,625 -1.07(-8.10%)
May 30, 2012 13.45 13.50 13.15 13.26 1,005,700 -0.32(-2.38%)
May 29, 2012 13.56 13.69 13.38 13.59 1,027,385 +0.14(+1.04%)
May 25, 2012 13.42 13.51 13.35 13.45 610,712 +0.02(+0.19%)
May 24, 2012 13.46 13.55 13.31 13.42 880,034 -0.04(-0.30%)
May 23, 2012 13.08 13.48 13.06 13.46 1,438,077 +0.33(+2.49%)
May 22, 2012 13.17 13.29 13.05 13.14 1,237,167 -0.00(-0.02%)
May 21, 2012 13.02 13.22 12.85 13.14 1,741,780 +0.19(+1.47%)
May 18, 2012 13.44 13.55 12.88 12.95 2,562,396 -0.40(-2.99%)
May 17, 2012 14.02 14.09 13.19 13.35 4,921,776 +0.38(+2.91%)
May 16, 2012 13.17 13.27 12.78 12.97 3,356,658 -0.16(-1.19%)
May 15, 2012 12.96 13.33 12.96 13.13 1,022,659 +0.16(+1.20%)
May 14, 2012 13.08 13.30 12.97 12.97 1,202,654 -0.17(-1.26%)
May 11, 2012 13.14 13.31 13.05 13.14 1,969,304 -0.21(-1.61%)
May 10, 2012 13.33 13.51 13.10 13.35 1,259,305 +0.05(+0.40%)
May 09, 2012 12.98 13.37 12.91 13.30 1,285,116 +0.18(+1.38%)
May 08, 2012 13.27 13.33 12.93 13.12 1,846,711 -0.18(-1.36%)
May 07, 2012 13.42 13.55 13.18 13.30 1,677,972 -0.18(-1.34%)
May 04, 2012 13.64 13.78 13.39 13.48 1,713,843 -0.17(-1.28%)
May 03, 2012 14.43 14.53 13.48 13.65 4,028,657 -1.10(-7.45%)
May 02, 2012 14.40 14.79 14.33 14.75 2,486,249 +0.36(+2.47%)
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.