Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.13 11.17 11.00 11.12 62,446 -0.03(-0.27%)
Sep 27, 2012 11.12 11.15 11.08 11.15 59,261 +0.08(+0.72%)
Sep 26, 2012 11.05 11.11 11.02 11.07 37,558 +0.08(+0.73%)
Sep 25, 2012 11.01 11.05 10.99 10.99 47,290 +0.04(+0.37%)
Sep 24, 2012 10.96 11.07 10.95 10.95 34,025 -0.03(-0.27%)
Sep 21, 2012 11.01 11.04 10.97 10.98 41,652 +0.01(+0.09%)
Sep 20, 2012 11.02 11.07 10.97 10.97 29,069 -0.02(-0.18%)
Sep 19, 2012 10.94 11.01 10.93 10.99 24,879 +0.05(+0.46%)
Sep 18, 2012 10.97 10.99 10.94 10.94 24,169 +0.00(+0.00%)
Sep 17, 2012 10.99 11.00 10.94 10.94 31,868 -0.07(-0.64%)
Sep 14, 2012 10.98 11.02 10.95 11.01 52,290 +0.06(+0.55%)
Sep 13, 2012 10.99 10.99 10.81 10.95 75,447 +0.10(+0.92%)
Sep 12, 2012 10.88 10.97 10.85 10.85 28,975 -0.04(-0.37%)
Sep 11, 2012 10.99 10.99 10.85 10.89 25,516 -0.11(-0.96%)
Sep 10, 2012 10.95 11.00 10.81 11.00 78,325 +0.07(+0.60%)
Sep 07, 2012 10.97 10.98 10.79 10.93 115,150 -0.01(-0.09%)
Sep 06, 2012 10.89 10.96 10.85 10.94 52,479 +0.08(+0.74%)
Sep 05, 2012 10.84 10.88 10.82 10.86 23,682 +0.02(+0.18%)
Sep 04, 2012 10.86 10.91 10.83 10.84 22,133 -0.07(-0.64%)
Aug 31, 2012 10.93 10.96 10.89 10.91 39,748 +0.01(+0.09%)
Aug 30, 2012 10.85 10.99 10.83 10.90 67,889 +0.05(+0.46%)
Aug 29, 2012 10.87 10.91 10.79 10.85 40,651 -0.04(-0.37%)
Aug 27, 2012 10.84 10.98 10.84 10.89 27,625 +0.04(+0.37%)
Aug 24, 2012 10.78 10.87 10.78 10.85 14,617 +0.05(+0.46%)
Aug 23, 2012 10.80 10.87 10.80 10.80 28,295 -0.05(-0.46%)
Aug 22, 2012 10.79 10.86 10.76 10.85 19,192 +0.10(+0.93%)
Aug 21, 2012 10.81 10.83 10.75 10.75 47,399 -0.06(-0.56%)
Aug 20, 2012 10.80 10.83 10.79 10.81 43,003 +0.02(+0.19%)
Aug 17, 2012 10.83 10.85 10.79 10.79 33,826 -0.03(-0.28%)
Aug 16, 2012 10.78 10.82 10.77 10.82 25,859 +0.02(+0.19%)
Aug 15, 2012 10.85 10.85 10.79 10.80 25,189 +0.01(+0.09%)
Aug 14, 2012 10.78 10.82 10.78 10.79 18,639 -0.03(-0.28%)
Aug 13, 2012 10.76 10.82 10.75 10.82 15,586 +0.03(+0.28%)
Aug 11, 2012 10.77 10.80 10.76 10.79 13,168 +0.00(+0.00%)
Aug 10, 2012 10.77 10.80 10.76 10.79 13,168 +0.04(+0.37%)
Aug 09, 2012 10.76 10.81 10.75 10.75 21,682 +0.00(+0.00%)
Aug 08, 2012 10.77 10.82 10.75 10.75 39,702 -0.02(-0.19%)
Aug 07, 2012 10.78 10.86 10.77 10.77 16,029 -0.02(-0.19%)
Aug 06, 2012 10.82 10.82 10.75 10.79 43,895 -0.01(-0.10%)
Aug 03, 2012 10.85 10.86 10.80 10.80 10,012 -0.03(-0.27%)
Aug 02, 2012 10.83 10.83 10.78 10.83 18,255 +0.01(+0.09%)
Aug 01, 2012 10.82 10.84 10.77 10.82 22,004 +0.00(+0.00%)
Jul 31, 2012 10.79 10.82 10.74 10.82 49,558 +0.05(+0.50%)
Jul 30, 2012 10.79 10.81 10.72 10.77 58,283 -0.00(-0.04%)
Jul 27, 2012 10.73 10.81 10.73 10.77 26,362 +0.02(+0.19%)
Jul 26, 2012 10.67 10.80 10.67 10.75 19,351 +0.07(+0.66%)
Jul 25, 2012 10.58 10.70 10.58 10.68 38,833 +0.09(+0.86%)
Jul 24, 2012 10.59 10.61 10.54 10.59 86,490 +0.05(+0.46%)
Jul 23, 2012 10.48 10.58 10.48 10.54 82,041 +0.02(+0.19%)
Jul 20, 2012 10.47 10.56 10.47 10.52 89,303 -0.04(-0.38%)
Jul 19, 2012 10.56 10.60 10.50 10.56 55,110 +0.06(+0.57%)
Jul 18, 2012 10.54 10.58 10.47 10.50 48,714 -0.12(-1.13%)
Jul 17, 2012 10.58 10.63 10.57 10.62 23,138 +0.04(+0.38%)
Jul 16, 2012 10.55 10.59 10.52 10.58 13,549 -0.01(-0.09%)
Jul 14, 2012 10.48 10.59 10.44 10.59 59,145 +0.00(+0.00%)
Jul 13, 2012 10.48 10.59 10.44 10.59 59,145 +0.16(+1.53%)
Jul 12, 2012 10.49 10.54 10.41 10.43 36,587 -0.06(-0.57%)
Jul 11, 2012 10.48 10.55 10.48 10.49 13,950 +0.01(+0.10%)
Jul 10, 2012 10.44 10.55 10.44 10.48 27,108 +0.04(+0.38%)
Jul 09, 2012 10.40 10.65 10.40 10.44 41,524 -0.04(-0.38%)
Jul 06, 2012 10.53 10.53 10.46 10.48 85,136 -0.00(-0.00%)
Jul 05, 2012 10.41 10.52 10.41 10.48 37,026 +0.03(+0.29%)
Jul 03, 2012 10.43 10.50 10.38 10.45 55,525 +0.08(+0.77%)
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.