Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.73 12.88 12.66 12.66 14,835 -0.27(-2.09%)
Sep 29, 2011 12.96 13.07 12.78 12.93 12,362 +0.18(+1.41%)
Sep 28, 2011 13.02 13.03 12.74 12.75 14,852 -0.20(-1.54%)
Sep 27, 2011 12.99 13.21 12.95 12.95 86,665 +0.16(+1.25%)
Sep 26, 2011 12.68 12.84 12.35 12.79 27,171 +0.04(+0.33%)
Sep 23, 2011 12.56 12.77 12.56 12.75 48,114 +0.12(+0.99%)
Sep 22, 2011 12.73 12.80 12.50 12.62 57,784 -0.46(-3.49%)
Sep 21, 2011 13.39 13.39 13.08 13.08 5,448 -0.37(-2.75%)
Sep 20, 2011 13.52 13.61 13.41 13.45 14,681 -0.01(-0.07%)
Sep 19, 2011 13.35 13.50 13.27 13.46 35,598 -0.22(-1.61%)
Sep 16, 2011 13.74 13.75 13.64 13.68 27,706 -0.01(-0.11%)
Sep 15, 2011 13.68 13.71 13.54 13.69 29,141 +0.15(+1.11%)
Sep 14, 2011 13.40 13.60 13.24 13.54 42,684 +0.18(+1.38%)
Sep 13, 2011 13.26 13.36 13.23 13.36 29,173 +0.11(+0.83%)
Sep 12, 2011 13.11 13.26 13.00 13.25 23,617 -0.11(-0.82%)
Sep 09, 2011 13.52 13.54 13.28 13.36 34,662 -0.38(-2.77%)
Sep 08, 2011 13.75 13.92 13.68 13.74 34,203 -0.21(-1.51%)
Sep 07, 2011 13.77 13.98 13.71 13.95 15,369 +0.32(+2.36%)
Sep 06, 2011 13.48 13.63 13.37 13.63 173,753 -0.31(-2.23%)
Sep 02, 2011 13.96 14.05 13.91 13.94 31,811 -0.24(-1.69%)
Sep 01, 2011 14.33 14.38 14.18 14.18 26,884 -0.15(-1.05%)
Aug 31, 2011 14.39 14.45 14.26 14.33 13,175 +0.04(+0.28%)
Aug 30, 2011 14.16 14.34 14.14 14.29 13,840 -0.03(-0.21%)
Aug 29, 2011 14.13 14.32 14.13 14.32 4,030 +0.41(+2.95%)
Aug 26, 2011 13.60 13.91 13.55 13.91 8,457 +0.16(+1.16%)
Aug 25, 2011 13.80 13.80 13.67 13.75 7,937 -0.29(-2.04%)
Aug 24, 2011 13.89 14.05 13.85 14.04 133,449 +0.13(+0.91%)
Aug 23, 2011 13.62 13.92 13.61 13.91 14,995 +0.40(+2.96%)
Aug 22, 2011 13.79 13.79 13.50 13.51 17,630 +0.15(+1.12%)
Aug 19, 2011 13.40 13.62 13.34 13.36 30,795 -0.21(-1.55%)
Aug 18, 2011 13.64 13.64 13.41 13.57 88,632 -0.47(-3.35%)
Aug 17, 2011 14.09 14.18 13.96 14.04 49,358 +0.09(+0.63%)
Aug 16, 2011 13.86 14.00 13.77 13.95 33,398 -0.15(-1.05%)
Aug 15, 2011 13.95 14.15 13.95 14.10 34,017 +0.35(+2.55%)
Aug 12, 2011 13.77 13.83 13.70 13.75 26,014 +0.11(+0.81%)
Aug 11, 2011 13.08 13.78 13.08 13.64 83,520 +0.66(+5.07%)
Aug 10, 2011 13.25 13.31 12.95 12.98 42,427 -0.41(-3.05%)
Aug 09, 2011 13.83 13.39 12.69 13.39 94,859 +0.58(+4.56%)
Aug 08, 2011 13.48 13.53 12.75 12.81 191,535 -1.11(-8.00%)
Aug 05, 2011 14.13 14.13 13.50 13.92 52,322 +0.10(+0.72%)
Aug 04, 2011 14.36 14.36 13.81 13.82 90,273 -0.84(-5.73%)
Aug 03, 2011 14.64 14.66 14.41 14.66 26,839 +0.16(+1.10%)
Aug 02, 2011 14.85 14.86 14.50 14.50 60,966 -0.47(-3.14%)
Aug 01, 2011 15.22 15.22 14.75 14.97 21,472 -0.09(-0.60%)
Jul 29, 2011 15.00 15.13 14.89 15.06 44,953 +0.06(+0.40%)
Jul 28, 2011 15.11 15.18 15.00 15.00 15,623 -0.10(-0.66%)
Jul 27, 2011 15.25 15.25 15.01 15.10 22,426 -0.20(-1.31%)
Jul 26, 2011 15.32 15.40 15.27 15.30 45,675 +0.00(+0.00%)
Jul 25, 2011 15.30 15.34 15.27 15.30 15,535 -0.09(-0.58%)
Jul 22, 2011 15.42 15.42 15.39 15.39 9,894 +0.01(+0.08%)
Jul 21, 2011 15.25 15.40 15.25 15.38 75,114 +0.28(+1.86%)
Jul 20, 2011 15.05 15.10 14.97 15.10 7,603 +0.06(+0.42%)
Jul 19, 2011 14.90 15.05 14.90 15.03 17,975 +0.28(+1.89%)
Jul 18, 2011 14.86 14.88 14.70 14.76 56,140 -0.30(-2.03%)
Jul 15, 2011 15.10 15.10 15.02 15.06 40,478 -0.07(-0.46%)
Jul 14, 2011 15.30 15.30 15.06 15.13 83,352 -0.07(-0.46%)
Jul 13, 2011 15.16 15.31 15.16 15.20 30,560 +0.18(+1.20%)
Jul 12, 2011 15.05 15.12 15.01 15.02 47,814 -0.12(-0.79%)
Jul 11, 2011 15.21 15.24 15.10 15.14 50,324 -0.38(-2.45%)
Jul 08, 2011 15.54 15.57 15.46 15.52 39,763 -0.17(-1.08%)
Jul 07, 2011 15.69 15.72 15.63 15.69 47,877 +0.17(+1.10%)
Jul 06, 2011 15.53 15.58 15.44 15.52 19,858 -0.11(-0.70%)
Jul 05, 2011 15.69 15.69 15.59 15.63 11,545 -0.15(-0.95%)
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.