Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.01 12.09 11.97 12.02 14,606 -0.04(-0.33%)
Jul 30, 2012 12.06 12.10 12.05 12.06 6,260 +0.00(+0.00%)
Jul 27, 2012 11.84 12.08 11.84 12.06 29,989 +0.22(+1.86%)
Jul 26, 2012 11.76 11.87 11.76 11.84 17,698 +0.27(+2.30%)
Jul 25, 2012 11.52 11.61 11.51 11.57 8,531 +0.07(+0.64%)
Jul 24, 2012 11.60 11.60 11.41 11.50 21,167 -0.22(-1.88%)
Jul 23, 2012 11.65 11.72 11.54 11.72 24,778 -0.19(-1.60%)
Jul 20, 2012 11.99 11.99 11.90 11.91 13,166 -0.26(-2.17%)
Jul 19, 2012 12.16 12.22 12.12 12.17 48,064 -0.05(-0.38%)
Jul 18, 2012 12.10 12.26 12.10 12.22 21,274 -0.02(-0.16%)
Jul 17, 2012 12.17 12.29 12.11 12.24 9,551 +0.02(+0.16%)
Jul 16, 2012 12.20 12.28 12.13 12.22 9,434 -0.02(-0.18%)
Jul 13, 2012 12.21 12.27 12.21 12.24 5,107 +0.17(+1.43%)
Jul 12, 2012 12.06 12.08 12.00 12.07 21,082 -0.06(-0.48%)
Jul 11, 2012 12.25 12.25 12.13 12.13 3,922 -0.08(-0.67%)
Jul 10, 2012 12.24 12.24 12.16 12.21 13,582 -0.03(-0.25%)
Jul 09, 2012 12.25 12.25 12.16 12.24 14,724 +0.00(+0.00%)
Jul 06, 2012 12.24 12.25 12.16 12.24 24,728 -0.11(-0.89%)
Jul 05, 2012 12.37 12.40 12.32 12.35 16,471 -0.15(-1.20%)
Jul 03, 2012 12.41 12.52 12.41 12.50 16,645 +0.11(+0.86%)
Jul 02, 2012 12.39 12.40 12.28 12.39 20,102 +0.02(+0.19%)
Jun 29, 2012 12.37 12.42 12.31 12.37 142,946 +0.40(+3.34%)
Jun 28, 2012 11.90 12.07 11.83 11.97 13,241 +0.01(+0.08%)
Jun 27, 2012 11.83 12.00 11.82 11.96 24,502 +0.12(+1.01%)
Jun 26, 2012 11.80 11.86 11.74 11.84 13,913 +0.07(+0.59%)
Jun 25, 2012 11.86 11.90 11.74 11.77 21,676 -0.77(-6.14%)
Jun 22, 2012 12.54 12.54 12.48 12.54 11,695 +0.15(+1.23%)
Jun 21, 2012 12.69 12.69 12.39 12.39 14,305 -0.36(-2.84%)
Jun 20, 2012 12.74 12.82 12.63 12.75 35,097 +0.08(+0.63%)
Jun 19, 2012 12.61 12.76 12.61 12.67 30,083 +0.29(+2.34%)
Jun 18, 2012 12.34 12.44 12.34 12.38 5,288 -0.07(-0.56%)
Jun 15, 2012 12.38 12.45 12.34 12.45 14,271 +0.16(+1.30%)
Jun 14, 2012 12.17 12.30 12.17 12.29 26,973 +0.13(+1.11%)
Jun 13, 2012 12.23 12.26 12.14 12.16 36,627 -0.13(-1.10%)
Jun 12, 2012 12.21 12.29 12.11 12.29 28,976 +0.21(+1.70%)
Jun 11, 2012 12.33 12.33 12.08 12.08 13,154 -0.18(-1.43%)
Jun 08, 2012 12.11 12.27 12.11 12.26 11,007 +0.05(+0.41%)
Jun 07, 2012 12.25 12.29 12.21 12.21 4,554 -0.05(-0.38%)
Jun 06, 2012 12.03 12.27 12.03 12.26 15,474 +0.32(+2.65%)
Jun 05, 2012 11.87 11.94 11.81 11.94 8,797 +0.05(+0.44%)
Jun 04, 2012 11.96 11.96 11.85 11.89 6,431 +0.01(+0.07%)
Jun 01, 2012 11.95 11.98 11.85 11.88 210,525 -0.22(-1.82%)
May 31, 2012 12.12 12.16 12.01 12.10 24,451 +0.01(+0.08%)
May 30, 2012 12.19 12.20 12.09 12.09 45,307 -0.25(-2.03%)
May 29, 2012 12.35 12.36 12.24 12.34 21,145 +0.12(+0.98%)
May 25, 2012 12.20 12.28 12.20 12.22 33,344 +0.04(+0.33%)
May 24, 2012 12.25 12.26 12.11 12.18 25,274 -0.05(-0.41%)
May 23, 2012 12.22 12.25 12.05 12.23 30,093 -0.14(-1.17%)
May 22, 2012 12.39 12.49 12.37 12.37 11,225 -0.02(-0.13%)
May 21, 2012 12.13 12.40 12.13 12.39 24,512 +0.26(+2.14%)
May 18, 2012 12.22 12.25 12.10 12.13 13,350 -0.10(-0.82%)
May 17, 2012 12.44 12.44 12.22 12.23 288,513 -0.27(-2.16%)
May 16, 2012 12.57 12.67 12.50 12.50 5,385 -0.02(-0.16%)
May 15, 2012 12.63 12.67 12.52 12.52 14,554 -0.19(-1.46%)
May 14, 2012 12.71 12.77 12.69 12.71 22,115 -0.22(-1.73%)
May 11, 2012 12.89 13.01 12.89 12.93 15,545 -0.04(-0.31%)
May 10, 2012 12.97 13.06 12.96 12.97 23,215 +0.09(+0.70%)
May 09, 2012 12.81 12.91 12.74 12.88 12,868 -0.12(-0.92%)
May 08, 2012 12.99 13.03 12.91 13.00 15,742 -0.08(-0.60%)
May 07, 2012 12.96 13.08 12.95 13.08 33,643 +0.09(+0.68%)
May 04, 2012 13.15 13.15 12.98 12.99 12,766 -0.18(-1.37%)
May 03, 2012 13.27 13.27 13.15 13.17 14,616 -0.10(-0.75%)
May 02, 2012 13.25 13.28 13.20 13.27 9,780 -0.23(-1.73%)
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.