Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.90 12.90 12.78 12.85 40,155 -0.17(-1.31%)
Sep 27, 2012 12.93 13.04 12.85 13.02 41,160 +0.20(+1.56%)
Sep 26, 2012 12.85 12.88 12.79 12.82 54,776 -0.15(-1.16%)
Sep 25, 2012 13.09 13.16 12.96 12.97 26,533 -0.11(-0.84%)
Sep 24, 2012 13.05 13.11 12.98 13.08 35,494 -0.31(-2.32%)
Sep 21, 2012 13.44 13.44 13.39 13.39 11,469 +0.05(+0.37%)
Sep 20, 2012 13.25 13.36 13.25 13.34 16,708 -0.05(-0.37%)
Sep 19, 2012 13.32 13.42 13.27 13.39 35,104 +0.04(+0.30%)
Sep 18, 2012 13.35 13.42 13.31 13.35 28,876 -0.15(-1.11%)
Sep 17, 2012 13.58 13.61 13.50 13.50 10,673 -0.15(-1.10%)
Sep 14, 2012 13.64 13.75 13.59 13.65 28,763 +0.11(+0.81%)
Sep 13, 2012 13.29 13.57 13.05 13.54 23,876 +0.16(+1.20%)
Sep 12, 2012 13.38 13.41 13.34 13.38 19,481 +0.09(+0.68%)
Sep 11, 2012 13.22 13.29 13.18 13.29 27,699 +0.20(+1.53%)
Sep 10, 2012 13.09 13.17 13.06 13.09 28,739 -0.07(-0.55%)
Sep 07, 2012 13.04 13.16 13.04 13.16 8,415 +0.19(+1.48%)
Sep 06, 2012 12.78 12.98 12.78 12.97 21,077 +0.28(+2.21%)
Sep 05, 2012 12.73 12.73 12.66 12.69 3,706 -0.03(-0.24%)
Sep 04, 2012 12.73 12.75 12.67 12.72 30,720 +0.01(+0.08%)
Aug 31, 2012 12.69 12.75 12.64 12.71 12,436 +0.17(+1.36%)
Aug 30, 2012 12.64 12.64 12.48 12.54 23,215 -0.14(-1.10%)
Aug 29, 2012 12.67 12.69 12.63 12.68 23,113 -0.03(-0.25%)
Aug 27, 2012 12.71 12.78 12.71 12.71 9,610 +0.11(+0.85%)
Aug 24, 2012 12.51 12.60 12.50 12.60 10,208 +0.02(+0.18%)
Aug 23, 2012 12.61 12.64 12.56 12.58 111,277 -0.09(-0.69%)
Aug 22, 2012 12.61 12.70 12.60 12.67 35,186 -0.03(-0.24%)
Aug 21, 2012 12.75 12.77 12.64 12.70 36,419 +0.06(+0.47%)
Aug 20, 2012 12.65 12.66 12.57 12.64 13,905 +0.04(+0.30%)
Aug 17, 2012 12.66 12.66 12.59 12.60 8,496 -0.03(-0.22%)
Aug 16, 2012 12.50 12.66 12.45 12.63 13,218 +0.26(+2.10%)
Aug 15, 2012 12.36 12.39 12.32 12.37 56,365 -0.00(-0.00%)
Aug 14, 2012 12.39 12.44 12.35 12.37 31,322 +0.08(+0.65%)
Aug 13, 2012 12.35 12.35 12.27 12.29 13,319 -0.13(-1.05%)
Aug 10, 2012 12.31 12.42 12.31 12.42 5,262 +0.03(+0.24%)
Aug 09, 2012 12.34 12.40 12.31 12.39 24,953 +0.00(+0.00%)
Aug 08, 2012 12.28 12.43 12.28 12.39 16,145 +0.00(+0.00%)
Aug 07, 2012 12.39 12.47 12.39 12.39 16,910 +0.09(+0.73%)
Aug 06, 2012 12.29 12.36 12.29 12.30 19,460 +0.11(+0.90%)
Aug 03, 2012 12.14 12.22 12.14 12.19 10,959 +0.37(+3.13%)
Aug 02, 2012 11.89 11.90 11.72 11.82 13,516 -0.24(-1.99%)
Aug 01, 2012 12.12 12.14 12.03 12.06 15,981 +0.04(+0.33%)
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%)
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.