Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.58 11.73 11.58 11.63 469,715 -0.02(-0.17%)
Sep 27, 2012 11.58 11.65 11.46 11.65 331,723 +0.09(+0.78%)
Sep 26, 2012 11.64 11.64 11.49 11.56 399,377 -0.06(-0.52%)
Sep 25, 2012 11.93 11.99 11.62 11.62 501,238 -0.29(-2.43%)
Sep 24, 2012 11.71 11.94 11.70 11.91 376,835 +0.15(+1.28%)
Sep 21, 2012 11.99 11.99 11.63 11.76 674,009 -0.13(-1.09%)
Sep 20, 2012 11.90 11.99 11.78 11.89 624,122 -0.08(-0.67%)
Sep 19, 2012 12.00 12.01 11.92 11.97 540,504 -0.02(-0.17%)
Sep 18, 2012 12.10 12.10 11.96 11.99 621,105 -0.09(-0.75%)
Sep 17, 2012 12.29 12.32 11.99 12.08 994,064 -0.28(-2.27%)
Sep 14, 2012 12.18 12.41 12.18 12.36 416,903 +0.16(+1.31%)
Sep 13, 2012 12.12 12.21 11.98 12.20 573,160 +0.06(+0.49%)
Sep 12, 2012 12.12 12.21 12.06 12.14 388,476 +0.04(+0.33%)
Sep 11, 2012 11.90 12.12 11.89 12.10 294,021 +0.21(+1.77%)
Sep 10, 2012 11.93 11.97 11.88 11.89 282,426 -0.02(-0.17%)
Sep 07, 2012 11.75 11.94 11.71 11.91 369,590 +0.21(+1.79%)
Sep 06, 2012 11.60 11.75 11.60 11.70 690,679 +0.12(+1.04%)
Sep 05, 2012 11.65 11.67 11.58 11.58 470,712 -0.07(-0.60%)
Sep 04, 2012 11.54 11.69 11.54 11.65 371,813 +0.09(+0.78%)
Aug 31, 2012 11.60 11.79 11.49 11.56 428,182 +0.03(+0.26%)
Aug 30, 2012 11.54 11.57 11.46 11.53 328,095 -0.05(-0.43%)
Aug 29, 2012 11.59 11.62 11.50 11.58 268,014 +0.06(+0.52%)
Aug 27, 2012 11.61 11.66 11.49 11.52 219,484 -0.05(-0.43%)
Aug 24, 2012 11.51 11.71 11.50 11.57 358,487 +0.02(+0.17%)
Aug 23, 2012 11.65 11.66 11.47 11.55 306,532 -0.15(-1.28%)
Aug 22, 2012 11.74 11.80 11.67 11.70 841,133 -0.05(-0.43%)
Aug 21, 2012 11.75 11.82 11.70 11.75 621,677 +0.05(+0.43%)
Aug 20, 2012 11.51 11.74 11.51 11.70 584,420 +0.19(+1.65%)
Aug 17, 2012 11.45 11.60 11.45 11.51 362,139 +0.06(+0.52%)
Aug 16, 2012 11.35 11.46 11.28 11.45 479,103 +0.07(+0.62%)
Aug 15, 2012 11.35 11.41 11.34 11.38 249,255 +0.02(+0.18%)
Aug 14, 2012 11.33 11.50 11.31 11.36 324,020 +0.06(+0.53%)
Aug 13, 2012 11.20 11.31 11.19 11.30 349,537 +0.09(+0.80%)
Aug 10, 2012 11.29 11.29 11.16 11.21 391,801 -0.09(-0.80%)
Aug 09, 2012 11.23 11.37 11.23 11.30 398,619 +0.04(+0.36%)
Aug 08, 2012 11.18 11.28 11.17 11.26 297,907 +0.04(+0.36%)
Aug 07, 2012 11.24 11.31 11.17 11.22 396,145 +0.02(+0.18%)
Aug 06, 2012 11.17 11.37 11.16 11.20 341,405 +0.01(+0.09%)
Aug 03, 2012 11.16 11.40 10.97 11.19 541,825 -0.10(-0.89%)
Aug 02, 2012 11.15 11.37 11.13 11.29 562,897 +0.07(+0.62%)
Aug 01, 2012 11.71 11.71 11.21 11.22 472,076 -0.45(-3.86%)
Jul 31, 2012 11.56 11.74 11.53 11.67 456,487 +0.09(+0.78%)
Jul 30, 2012 11.41 11.80 11.41 11.58 677,135 +0.22(+1.94%)
Jul 27, 2012 11.08 11.39 10.99 11.36 439,945 +0.34(+3.09%)
Jul 26, 2012 10.89 11.02 10.85 11.02 710,202 +0.24(+2.23%)
Jul 25, 2012 10.80 10.83 10.62 10.78 395,867 +0.06(+0.56%)
Jul 24, 2012 10.83 10.83 10.65 10.72 623,447 -0.06(-0.56%)
Jul 23, 2012 10.81 10.84 10.65 10.78 366,766 -0.19(-1.73%)
Jul 20, 2012 11.31 11.32 10.96 10.97 225,899 -0.41(-3.60%)
Jul 19, 2012 11.50 11.55 11.35 11.38 475,502 -0.05(-0.44%)
Jul 18, 2012 11.41 11.53 11.39 11.43 336,337 -0.03(-0.26%)
Jul 17, 2012 11.35 11.46 11.18 11.46 477,417 +0.19(+1.69%)
Jul 16, 2012 11.29 11.34 11.20 11.27 220,539 -0.08(-0.70%)
Jul 13, 2012 11.18 11.35 11.16 11.35 325,372 +0.19(+1.70%)
Jul 12, 2012 11.14 11.20 10.92 11.16 330,325 -0.05(-0.45%)
Jul 11, 2012 11.14 11.25 11.12 11.21 325,044 +0.08(+0.72%)
Jul 10, 2012 11.36 11.36 11.07 11.13 290,307 -0.14(-1.24%)
Jul 09, 2012 11.21 11.27 11.15 11.27 358,873 +0.05(+0.45%)
Jul 06, 2012 11.06 11.24 11.05 11.22 428,964 +0.11(+0.99%)
Jul 05, 2012 11.35 11.42 11.08 11.11 366,715 -0.25(-2.20%)
Jul 03, 2012 11.13 11.38 11.11 11.36 886,500 +0.19(+1.70%)
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.