Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.48 12.73 12.41 12.57 15,470 -0.04(-0.29%)
Sep 27, 2012 12.31 12.70 12.27 12.61 17,957 +0.18(+1.42%)
Sep 26, 2012 12.55 12.76 12.35 12.43 16,326 -0.13(-1.03%)
Sep 25, 2012 12.33 12.86 12.28 12.56 16,922 +0.12(+0.97%)
Sep 24, 2012 12.36 12.52 11.97 12.44 10,097 +0.32(+2.67%)
Sep 21, 2012 12.65 12.68 12.11 12.11 39,609 -0.27(-2.17%)
Sep 20, 2012 12.39 12.55 12.37 12.38 5,681 -0.19(-1.54%)
Sep 19, 2012 12.93 12.94 12.40 12.58 21,560 +0.10(+0.82%)
Sep 18, 2012 12.95 12.95 12.42 12.48 10,771 -0.14(-1.10%)
Sep 17, 2012 12.77 12.77 12.48 12.61 7,252 -0.29(-2.22%)
Sep 14, 2012 12.74 12.91 12.51 12.90 20,145 +0.24(+1.90%)
Sep 13, 2012 12.36 12.72 12.36 12.66 9,856 +0.29(+2.32%)
Sep 12, 2012 12.33 12.37 12.33 12.37 2,542 -0.02(-0.15%)
Sep 11, 2012 12.28 12.50 12.28 12.39 12,186 +0.04(+0.30%)
Sep 10, 2012 12.36 12.50 12.31 12.36 15,130 +0.13(+1.06%)
Sep 07, 2012 12.51 12.63 12.12 12.23 20,679 -0.42(-3.29%)
Sep 06, 2012 11.48 12.67 11.39 12.64 16,382 +1.20(+10.52%)
Sep 05, 2012 11.26 11.56 11.26 11.44 18,443 +0.10(+0.90%)
Sep 04, 2012 11.46 11.46 11.17 11.34 10,581 +0.00(+0.00%)
Aug 31, 2012 11.36 11.53 11.30 11.34 11,482 +0.12(+1.07%)
Aug 30, 2012 11.85 11.89 11.22 11.22 4,060 -0.81(-6.70%)
Aug 29, 2012 12.21 12.37 12.00 12.02 10,420 -0.19(-1.52%)
Aug 27, 2012 12.28 12.40 11.49 12.21 18,106 -0.04(-0.30%)
Aug 24, 2012 12.36 12.64 12.24 12.24 15,652 -0.11(-0.90%)
Aug 23, 2012 12.26 12.84 12.23 12.36 10,540 +0.05(+0.38%)
Aug 22, 2012 12.23 12.31 12.07 12.31 1,708 -0.08(-0.67%)
Aug 21, 2012 12.56 12.87 12.23 12.39 28,689 -0.13(-1.04%)
Aug 20, 2012 12.24 12.89 12.23 12.52 2,681 -0.06(-0.44%)
Aug 17, 2012 12.50 12.58 12.28 12.58 7,552 +0.00(+0.00%)
Aug 16, 2012 12.02 12.76 11.86 12.58 28,901 +0.46(+3.82%)
Aug 15, 2012 12.11 12.16 11.91 12.11 8,970 +0.05(+0.38%)
Aug 14, 2012 12.30 12.30 11.85 12.07 27,595 -0.12(-0.99%)
Aug 13, 2012 12.31 12.48 12.12 12.19 8,884 -0.12(-0.98%)
Aug 10, 2012 12.43 12.43 12.04 12.31 6,724 -0.20(-1.63%)
Aug 09, 2012 12.81 12.81 12.31 12.51 29,074 -0.14(-1.10%)
Aug 08, 2012 12.69 12.77 12.55 12.65 5,976 -0.11(-0.87%)
Aug 07, 2012 12.77 12.79 12.42 12.76 6,791 -0.01(-0.07%)
Aug 06, 2012 12.72 13.12 12.64 12.77 7,341 +0.02(+0.15%)
Aug 03, 2012 12.76 12.79 12.65 12.75 12,767 +0.10(+0.80%)
Aug 02, 2012 12.61 12.86 12.25 12.65 15,092 +0.11(+0.89%)
Aug 01, 2012 13.08 13.08 12.54 12.54 19,830 -0.37(-2.87%)
Jul 31, 2012 12.74 13.37 12.50 12.91 16,185 +0.09(+0.72%)
Jul 30, 2012 12.83 12.96 12.73 12.82 8,163 -0.06(-0.43%)
Jul 27, 2012 12.63 12.87 12.31 12.87 7,852 +0.27(+2.13%)
Jul 26, 2012 12.50 12.62 12.49 12.61 5,619 +0.29(+2.33%)
Jul 25, 2012 12.42 12.72 12.23 12.32 12,107 -0.19(-1.48%)
Jul 24, 2012 12.67 12.68 12.39 12.50 9,864 -0.06(-0.52%)
Jul 23, 2012 12.67 13.04 12.51 12.57 10,176 -0.27(-2.09%)
Jul 20, 2012 12.86 13.32 12.66 12.84 9,005 -0.17(-1.28%)
Jul 19, 2012 12.97 13.14 12.74 13.00 8,977 +0.07(+0.57%)
Jul 18, 2012 13.00 13.41 12.72 12.93 9,372 -0.03(-0.21%)
Jul 17, 2012 12.87 13.20 12.66 12.96 29,910 +0.11(+0.86%)
Jul 16, 2012 12.82 13.00 12.82 12.85 11,142 -0.12(-0.93%)
Jul 13, 2012 12.74 13.13 12.59 12.97 13,605 +0.06(+0.43%)
Jul 12, 2012 12.76 13.10 12.70 12.91 11,592 +0.02(+0.14%)
Jul 11, 2012 12.68 12.99 12.45 12.89 7,912 +0.23(+1.83%)
Jul 10, 2012 12.83 13.03 12.66 12.66 14,265 -0.11(-0.87%)
Jul 09, 2012 12.69 12.99 12.65 12.77 10,541 +0.12(+0.95%)
Jul 06, 2012 12.68 12.98 12.47 12.65 9,670 -0.07(-0.58%)
Jul 05, 2012 12.98 13.10 12.63 12.73 18,550 -0.23(-1.79%)
Jul 03, 2012 13.18 13.18 12.64 12.96 30,450 -0.21(-1.62%)
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.