Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.77 14.45 13.51 13.95 14,979 +0.10(+0.72%)
Jul 30, 2012 13.86 14.00 13.76 13.85 7,555 -0.06(-0.43%)
Jul 27, 2012 13.65 13.91 13.30 13.91 7,267 +0.29(+2.13%)
Jul 26, 2012 13.51 13.64 13.50 13.62 5,201 +0.31(+2.33%)
Jul 25, 2012 13.42 13.74 13.22 13.31 11,205 -0.20(-1.48%)
Jul 24, 2012 13.69 13.70 13.39 13.51 9,129 -0.07(-0.52%)
Jul 23, 2012 13.69 14.09 13.52 13.58 9,418 -0.29(-2.09%)
Jul 20, 2012 13.90 14.39 13.68 13.87 8,334 -0.18(-1.28%)
Jul 19, 2012 14.01 14.20 13.77 14.05 8,308 +0.08(+0.57%)
Jul 18, 2012 14.05 14.49 13.74 13.97 8,674 -0.03(-0.21%)
Jul 17, 2012 13.91 14.26 13.68 14.00 27,681 +0.12(+0.86%)
Jul 16, 2012 13.85 14.05 13.85 13.88 10,312 -0.13(-0.93%)
Jul 13, 2012 13.77 14.19 13.60 14.01 12,592 +0.06(+0.43%)
Jul 12, 2012 13.79 14.15 13.72 13.95 10,729 +0.02(+0.14%)
Jul 11, 2012 13.70 14.04 13.45 13.93 7,323 +0.25(+1.83%)
Jul 10, 2012 13.86 14.08 13.68 13.68 13,202 -0.12(-0.87%)
Jul 09, 2012 13.71 14.04 13.67 13.80 9,756 +0.13(+0.95%)
Jul 06, 2012 13.70 14.02 13.47 13.67 8,950 -0.08(-0.58%)
Jul 05, 2012 14.02 14.15 13.65 13.75 17,168 -0.25(-1.79%)
Jul 03, 2012 14.24 14.24 13.66 14.00 28,181 -0.23(-1.62%)
Jul 02, 2012 14.34 14.47 13.85 14.23 20,732 +0.01(+0.07%)
Jun 29, 2012 14.10 14.22 13.89 14.22 12,079 +0.38(+2.75%)
Jun 28, 2012 13.96 13.96 13.77 13.84 11,344 -0.31(-2.19%)
Jun 27, 2012 13.76 14.15 13.76 14.15 11,018 +0.31(+2.24%)
Jun 26, 2012 13.77 14.15 13.70 13.84 15,771 +0.02(+0.14%)
Jun 25, 2012 13.92 14.18 13.74 13.82 24,890 -0.37(-2.61%)
Jun 22, 2012 12.93 14.20 12.85 14.19 160,591 +1.42(+11.12%)
Jun 21, 2012 12.79 12.91 12.60 12.77 14,180 -0.13(-1.01%)
Jun 20, 2012 13.50 13.50 12.74 12.90 15,525 -0.64(-4.73%)
Jun 19, 2012 13.45 14.35 13.45 13.54 28,295 +0.25(+1.88%)
Jun 18, 2012 13.39 13.43 12.97 13.29 14,338 -0.05(-0.37%)
Jun 15, 2012 13.04 13.75 12.84 13.34 29,201 +0.15(+1.14%)
Jun 14, 2012 12.53 13.25 12.53 13.19 20,368 +0.63(+5.02%)
Jun 13, 2012 12.78 12.81 12.45 12.56 10,432 -0.29(-2.26%)
Jun 12, 2012 12.02 12.89 12.02 12.85 14,802 +0.31(+2.47%)
Jun 11, 2012 12.38 12.83 12.30 12.54 15,234 +0.31(+2.53%)
Jun 08, 2012 12.10 12.92 10.95 12.23 10,969 -0.15(-1.21%)
Jun 07, 2012 12.78 12.78 12.06 12.38 10,288 -0.19(-1.51%)
Jun 06, 2012 12.48 12.67 12.22 12.57 9,944 +0.09(+0.72%)
Jun 05, 2012 11.81 12.58 11.81 12.48 8,719 +0.62(+5.23%)
Jun 04, 2012 11.89 12.39 11.76 11.86 18,385 +0.01(+0.08%)
Jun 01, 2012 11.61 12.24 11.61 11.85 16,084 -0.54(-4.36%)
May 31, 2012 11.90 12.92 11.90 12.39 15,444 +0.57(+4.82%)
May 30, 2012 12.02 12.25 11.78 11.82 15,621 -0.29(-2.39%)
May 29, 2012 11.92 12.19 11.92 12.11 6,864 +0.24(+2.02%)
May 25, 2012 11.85 11.94 11.85 11.87 3,219 +0.00(+0.00%)
May 24, 2012 11.74 11.92 11.70 11.87 4,955 +0.20(+1.71%)
May 23, 2012 11.59 11.94 11.46 11.67 8,452 +0.14(+1.21%)
May 22, 2012 11.37 11.80 11.37 11.53 22,333 -0.11(-0.95%)
May 21, 2012 11.86 12.09 11.50 11.64 18,675 -0.12(-1.02%)
May 18, 2012 11.58 11.98 11.58 11.76 15,874 +0.16(+1.38%)
May 17, 2012 12.03 12.05 11.60 11.60 7,224 -0.44(-3.65%)
May 16, 2012 12.13 12.17 11.95 12.04 9,063 +0.04(+0.33%)
May 15, 2012 12.21 12.38 11.95 12.00 9,686 -0.29(-2.36%)
May 14, 2012 12.15 12.94 11.97 12.29 10,059 -0.01(-0.08%)
May 11, 2012 12.24 12.41 12.18 12.30 6,547 +0.05(+0.41%)
May 10, 2012 11.88 12.36 11.87 12.25 6,278 +0.20(+1.66%)
May 09, 2012 12.00 12.07 11.79 12.05 9,044 -0.17(-1.39%)
May 08, 2012 12.01 12.24 12.01 12.22 10,709 +0.11(+0.91%)
May 07, 2012 11.75 12.26 11.75 12.11 6,829 +0.41(+3.50%)
May 04, 2012 11.91 11.91 11.60 11.70 17,109 -0.25(-2.09%)
May 03, 2012 12.00 12.33 11.95 11.95 10,770 -0.12(-0.99%)
May 02, 2012 12.00 12.11 11.97 12.07 8,710 +0.01(+0.08%)
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.