Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.45 11.49 11.35 11.42 293,332 +0.06(+0.53%)
Aug 30, 2012 11.53 11.53 11.25 11.36 307,193 -0.23(-1.98%)
Aug 29, 2012 11.54 11.62 11.43 11.59 313,108 -0.04(-0.34%)
Aug 27, 2012 11.73 11.75 11.58 11.63 327,489 -0.09(-0.77%)
Aug 24, 2012 11.72 11.84 11.68 11.72 256,206 -0.03(-0.26%)
Aug 23, 2012 11.88 11.88 11.64 11.75 362,593 -0.12(-1.01%)
Aug 22, 2012 12.10 12.11 11.84 11.87 316,126 -0.21(-1.74%)
Aug 21, 2012 12.14 12.17 12.01 12.08 330,448 -0.03(-0.25%)
Aug 20, 2012 12.02 12.17 11.88 12.11 408,553 +0.05(+0.41%)
Aug 17, 2012 11.99 12.07 11.87 12.06 205,569 +0.05(+0.42%)
Aug 16, 2012 11.83 12.07 11.78 12.01 324,651 +0.21(+1.78%)
Aug 15, 2012 11.81 11.92 11.68 11.80 371,358 -0.05(-0.42%)
Aug 14, 2012 11.93 12.30 11.81 11.85 627,006 +0.01(+0.08%)
Aug 13, 2012 11.91 12.00 11.71 11.84 559,129 -0.05(-0.42%)
Aug 10, 2012 12.00 12.00 11.85 11.89 351,990 -0.13(-1.08%)
Aug 09, 2012 11.86 12.11 11.77 12.02 350,474 +0.18(+1.52%)
Aug 08, 2012 11.90 11.90 11.72 11.84 1,803,501 -0.13(-1.09%)
Aug 07, 2012 12.06 12.10 11.92 11.97 317,038 -0.02(-0.17%)
Aug 06, 2012 12.14 12.18 11.97 11.99 281,554 -0.12(-0.99%)
Aug 03, 2012 12.17 12.17 11.92 12.11 329,527 +0.12(+1.00%)
Aug 02, 2012 11.89 12.05 11.74 11.99 505,541 +0.35(+3.01%)
Aug 01, 2012 11.92 11.96 11.60 11.64 349,642 -0.19(-1.61%)
Jul 31, 2012 11.76 11.95 11.76 11.83 272,012 +0.05(+0.42%)
Jul 30, 2012 11.74 11.84 11.70 11.78 220,293 +0.05(+0.43%)
Jul 27, 2012 11.62 11.81 11.56 11.73 340,267 +0.09(+0.77%)
Jul 26, 2012 11.85 11.85 11.55 11.64 247,850 -0.08(-0.68%)
Jul 25, 2012 11.99 11.99 11.64 11.72 414,718 -0.19(-1.60%)
Jul 24, 2012 12.10 12.13 11.86 11.91 417,083 -0.19(-1.57%)
Jul 23, 2012 11.99 12.10 11.88 12.10 426,565 -0.04(-0.33%)
Jul 20, 2012 12.11 12.18 12.07 12.14 439,935 -0.03(-0.25%)
Jul 19, 2012 12.42 12.47 12.12 12.17 403,913 -0.22(-1.78%)
Jul 18, 2012 12.40 12.46 12.30 12.39 291,234 +0.00(+0.00%)
Jul 17, 2012 12.46 12.55 12.29 12.39 191,322 -0.03(-0.24%)
Jul 16, 2012 12.50 12.56 12.40 12.42 247,142 -0.13(-1.04%)
Jul 13, 2012 12.49 12.66 12.46 12.55 270,310 +0.13(+1.05%)
Jul 12, 2012 12.50 12.57 12.38 12.42 428,254 -0.19(-1.51%)
Jul 11, 2012 12.86 12.92 12.58 12.61 456,191 -0.20(-1.56%)
Jul 10, 2012 12.92 13.00 12.81 12.81 531,091 +0.01(+0.08%)
Jul 09, 2012 12.92 12.92 12.79 12.80 442,508 -0.09(-0.70%)
Jul 06, 2012 12.91 13.03 12.82 12.89 319,502 -0.11(-0.85%)
Jul 05, 2012 12.82 13.05 12.75 13.00 415,470 +0.21(+1.64%)
Jul 03, 2012 12.44 12.87 12.43 12.79 454,492 +0.39(+3.15%)
Jul 02, 2012 12.11 12.53 12.08 12.40 593,806 +0.35(+2.90%)
Jun 29, 2012 12.16 12.23 12.01 12.05 393,138 +0.08(+0.67%)
Jun 28, 2012 11.89 12.01 11.79 11.97 343,530 +0.00(+0.00%)
Jun 27, 2012 11.73 11.98 11.69 11.97 236,466 +0.28(+2.40%)
Jun 26, 2012 11.78 11.86 11.57 11.69 305,671 -0.08(-0.68%)
Jun 25, 2012 11.65 11.83 11.60 11.77 389,816 +0.02(+0.17%)
Jun 22, 2012 11.70 11.78 11.57 11.75 1,095,268 +0.04(+0.34%)
Jun 21, 2012 11.76 11.95 11.60 11.71 445,489 +0.02(+0.17%)
Jun 20, 2012 11.70 11.86 11.61 11.69 250,496 +0.01(+0.09%)
Jun 19, 2012 11.52 11.74 11.38 11.68 337,056 +0.24(+2.10%)
Jun 18, 2012 11.35 11.51 11.28 11.44 281,972 +0.03(+0.26%)
Jun 15, 2012 11.40 11.56 11.37 11.41 446,385 +0.01(+0.09%)
Jun 14, 2012 11.16 11.41 11.12 11.40 285,104 +0.24(+2.15%)
Jun 13, 2012 11.13 11.24 10.98 11.16 389,549 -0.04(-0.36%)
Jun 12, 2012 11.25 11.37 11.02 11.20 513,435 +0.01(+0.09%)
Jun 11, 2012 11.38 11.40 11.17 11.19 488,522 -0.12(-1.06%)
Jun 08, 2012 11.22 11.35 11.12 11.31 228,606 +0.07(+0.62%)
Jun 07, 2012 11.24 11.38 11.09 11.24 352,435 +0.19(+1.72%)
Jun 06, 2012 11.14 11.22 11.00 11.05 513,004 -0.03(-0.27%)
Jun 05, 2012 10.88 11.08 10.80 11.08 460,822 +0.20(+1.84%)
Jun 04, 2012 10.87 10.90 10.77 10.88 515,470 +0.03(+0.28%)
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.