Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.30 11.49 11.14 11.19 884,049 -0.09(-0.80%)
Dec 28, 2012 11.36 11.53 11.24 11.28 839,766 -0.20(-1.74%)
Dec 27, 2012 11.81 11.96 11.37 11.48 827,765 -0.36(-3.04%)
Dec 26, 2012 11.90 11.94 11.63 11.84 735,251 -0.02(-0.17%)
Dec 24, 2012 11.70 11.90 11.61 11.86 521,149 +0.14(+1.19%)
Dec 21, 2012 11.40 11.75 11.05 11.72 1,827,091 +0.42(+3.72%)
Dec 20, 2012 11.37 11.39 11.15 11.30 721,456 -0.04(-0.35%)
Dec 19, 2012 11.31 11.35 11.07 11.34 1,842,765 +0.02(+0.18%)
Dec 18, 2012 11.13 11.34 11.06 11.32 514,330 +0.08(+0.71%)
Dec 17, 2012 11.03 11.24 11.01 11.24 609,583 +0.23(+2.09%)
Dec 14, 2012 11.03 11.15 11.00 11.01 675,517 -0.05(-0.45%)
Dec 13, 2012 11.25 11.37 10.97 11.06 620,778 -0.18(-1.60%)
Dec 12, 2012 11.34 11.44 11.15 11.24 910,768 +0.10(+0.90%)
Dec 11, 2012 10.80 11.27 10.80 11.14 1,189,412 +0.40(+3.72%)
Dec 10, 2012 10.81 11.01 10.73 10.74 824,105 -0.09(-0.83%)
Dec 07, 2012 11.05 11.13 10.75 10.83 1,066,203 -0.20(-1.81%)
Dec 06, 2012 11.07 11.21 10.90 11.03 734,145 -0.08(-0.72%)
Dec 05, 2012 11.28 11.38 11.00 11.11 886,247 -0.16(-1.42%)
Dec 04, 2012 11.78 11.78 11.14 11.27 3,260,507 -0.57(-4.81%)
Nov 30, 2012 11.59 11.85 11.54 11.84 950,075 +0.32(+2.78%)
Nov 29, 2012 11.04 11.54 11.00 11.52 962,975 +0.32(+2.86%)
Nov 28, 2012 11.26 11.40 11.10 11.20 719,222 -0.07(-0.62%)
Nov 27, 2012 11.33 11.50 11.26 11.27 674,882 -0.01(-0.09%)
Nov 26, 2012 11.26 11.34 11.10 11.28 658,840 -0.02(-0.18%)
Nov 23, 2012 11.22 11.30 11.13 11.30 546,640 +0.14(+1.25%)
Nov 21, 2012 11.34 11.42 10.79 11.16 502,616 -0.12(-1.02%)
Nov 20, 2012 10.99 11.29 10.83 11.28 797,694 +0.29(+2.69%)
Nov 19, 2012 10.77 10.99 10.65 10.98 688,961 +0.34(+3.20%)
Nov 16, 2012 10.70 11.00 10.48 10.64 997,701 -0.10(-0.93%)
Nov 15, 2012 10.96 11.06 10.64 10.74 850,058 -0.25(-2.27%)
Nov 14, 2012 11.43 11.47 10.93 10.99 579,962 -0.28(-2.48%)
Nov 13, 2012 10.84 11.56 10.84 11.27 1,260,485 +0.44(+4.06%)
Nov 12, 2012 11.15 11.24 10.71 10.83 848,030 -0.25(-2.26%)
Nov 09, 2012 10.56 11.13 10.45 11.08 796,599 +0.44(+4.13%)
Nov 08, 2012 10.85 11.00 10.11 10.64 1,704,822 -0.17(-1.57%)
Nov 07, 2012 11.78 11.93 10.73 10.81 2,832,172 -0.54(-4.76%)
Nov 06, 2012 11.15 11.37 11.05 11.35 853,552 +0.21(+1.89%)
Nov 05, 2012 10.96 11.18 10.95 11.14 542,974 +0.16(+1.46%)
Nov 02, 2012 11.23 11.30 10.97 10.98 682,457 -0.24(-2.14%)
Nov 01, 2012 11.13 11.48 11.04 11.22 652,407 +0.06(+0.54%)
Oct 31, 2012 11.12 11.26 10.94 11.16 657,319 +0.11(+1.00%)
Oct 26, 2012 11.06 11.05 11.05 11.05 714,700 -0.04(-0.36%)
Oct 25, 2012 11.40 11.63 10.96 11.09 927,664 -0.18(-1.60%)
Oct 24, 2012 11.24 11.43 11.13 11.27 342,080 +0.06(+0.54%)
Oct 23, 2012 11.25 11.32 11.00 11.21 1,060,341 -0.30(-2.61%)
Oct 19, 2012 11.84 11.89 11.28 11.51 1,440,962 -0.47(-3.92%)
Oct 18, 2012 12.32 12.32 11.93 11.98 1,198,525 -0.32(-2.60%)
Oct 17, 2012 12.19 12.45 12.09 12.30 852,150 +0.15(+1.23%)
Oct 16, 2012 11.95 12.15 11.80 12.15 662,217 +0.33(+2.79%)
Oct 15, 2012 11.82 11.91 11.75 11.82 674,576 +0.04(+0.38%)
Oct 12, 2012 11.96 12.04 11.68 11.78 663,031 -0.16(-1.38%)
Oct 11, 2012 12.11 12.25 11.90 11.94 593,051 -0.04(-0.33%)
Oct 10, 2012 12.04 12.15 11.75 11.98 828,282 -0.06(-0.50%)
Oct 09, 2012 12.30 12.51 12.03 12.04 1,419,100 -0.27(-2.19%)
Oct 08, 2012 12.00 12.37 11.89 12.31 1,051,882 +0.33(+2.75%)
Oct 05, 2012 12.10 12.10 11.93 11.98 831,160 -0.03(-0.25%)
Oct 04, 2012 11.87 12.16 11.85 12.01 749,264 +0.10(+0.84%)
Oct 03, 2012 12.16 12.19 11.73 11.91 752,656 -0.23(-1.89%)
Oct 02, 2012 11.76 12.20 11.75 12.14 926,104 +0.39(+3.32%)
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.