Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.