Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.06 13.10 12.94 13.08 585,514 +0.38(+2.99%)
Nov 29, 2012 12.42 12.72 12.28 12.70 793,895 +0.40(+3.25%)
Nov 28, 2012 12.30 12.36 12.05 12.30 591,812 -0.03(-0.24%)
Nov 27, 2012 12.36 12.56 12.22 12.33 1,308,814 -0.05(-0.40%)
Nov 26, 2012 12.35 12.45 12.25 12.38 679,245 +0.00(+0.00%)
Nov 23, 2012 12.50 12.58 12.37 12.38 293,798 -0.16(-1.28%)
Nov 21, 2012 12.60 12.80 12.49 12.54 928,425 -0.07(-0.56%)
Nov 20, 2012 12.67 12.90 12.53 12.61 428,935 -0.11(-0.86%)
Nov 19, 2012 12.70 12.91 12.45 12.72 938,944 +0.12(+0.95%)
Nov 16, 2012 12.31 12.68 12.03 12.60 938,759 +0.26(+2.11%)
Nov 15, 2012 12.30 12.60 12.21 12.34 470,765 -0.01(-0.08%)
Nov 14, 2012 12.79 12.79 12.24 12.35 363,601 -0.37(-2.91%)
Nov 13, 2012 13.05 13.21 12.72 12.72 310,486 -0.37(-2.83%)
Nov 12, 2012 12.79 13.20 12.73 13.09 339,436 +0.32(+2.51%)
Nov 09, 2012 12.72 13.12 12.67 12.77 377,162 -0.04(-0.31%)
Nov 08, 2012 12.76 12.94 12.71 12.81 259,780 +0.06(+0.47%)
Nov 07, 2012 12.85 13.00 12.57 12.75 368,106 -0.27(-2.07%)
Nov 06, 2012 13.22 13.34 12.91 13.02 271,065 +0.01(+0.08%)
Nov 05, 2012 12.87 13.16 12.66 13.01 257,939 +0.10(+0.77%)
Nov 02, 2012 13.07 13.27 12.66 12.91 613,686 -0.16(-1.22%)
Nov 01, 2012 13.15 13.50 13.05 13.07 433,564 -0.03(-0.23%)
Oct 31, 2012 13.36 13.45 12.87 13.10 239,800 -0.27(-2.02%)
Oct 26, 2012 13.44 13.37 13.37 13.37 133,700 -0.03(-0.22%)
Oct 25, 2012 13.56 13.65 13.27 13.40 139,072 -0.05(-0.37%)
Oct 24, 2012 13.42 13.46 13.18 13.45 179,659 +0.07(+0.52%)
Oct 23, 2012 13.26 13.44 13.02 13.38 267,968 -0.30(-2.19%)
Oct 19, 2012 14.02 14.18 13.64 13.68 274,423 -0.44(-3.12%)
Oct 18, 2012 14.06 14.19 14.00 14.12 200,762 +0.01(+0.07%)
Oct 17, 2012 14.09 14.29 14.00 14.11 273,102 +0.01(+0.07%)
Oct 16, 2012 13.84 14.11 13.84 14.10 284,759 +0.36(+2.62%)
Oct 15, 2012 13.66 13.76 13.57 13.74 201,260 +0.14(+1.03%)
Oct 12, 2012 13.75 13.94 13.57 13.60 194,803 -0.18(-1.31%)
Oct 11, 2012 14.04 14.11 13.69 13.78 199,809 -0.19(-1.36%)
Oct 10, 2012 13.79 14.01 13.65 13.97 336,787 +0.16(+1.16%)
Oct 09, 2012 14.30 14.30 13.65 13.81 579,547 -0.49(-3.43%)
Oct 08, 2012 14.75 15.09 14.28 14.30 529,579 -0.46(-3.12%)
Oct 05, 2012 14.87 15.03 14.72 14.76 205,586 -0.04(-0.27%)
Oct 04, 2012 14.95 14.95 14.68 14.80 239,720 -0.05(-0.34%)
Oct 03, 2012 14.93 15.00 14.80 14.85 264,952 -0.10(-0.67%)
Oct 02, 2012 15.09 15.48 14.81 14.95 375,113 -0.00(-0.01%)
Oct 01, 2012 15.16 15.33 14.82 14.95 410,438 -0.08(-0.52%)
Sep 28, 2012 14.90 15.06 14.84 15.03 373,649 +0.03(+0.20%)
Sep 27, 2012 14.85 15.04 14.67 15.00 243,028 +0.15(+1.01%)
Sep 26, 2012 14.87 15.01 14.79 14.85 270,217 -0.01(-0.07%)
Sep 25, 2012 15.03 15.05 14.80 14.86 466,648 -0.09(-0.60%)
Sep 24, 2012 14.88 15.08 14.65 14.95 606,460 +0.05(+0.34%)
Sep 21, 2012 14.94 14.94 14.57 14.90 626,092 +0.17(+1.15%)
Sep 20, 2012 14.32 14.82 14.27 14.73 623,882 +0.45(+3.15%)
Sep 19, 2012 14.04 14.40 14.00 14.28 333,489 +0.24(+1.71%)
Sep 18, 2012 13.52 14.12 13.48 14.04 521,026 +0.52(+3.85%)
Sep 17, 2012 13.42 13.57 13.03 13.52 214,377 +0.02(+0.15%)
Sep 14, 2012 13.92 13.92 13.26 13.50 944,218 -0.51(-3.64%)
Sep 13, 2012 13.72 14.33 13.69 14.01 636,077 +0.28(+2.04%)
Sep 12, 2012 13.68 13.88 13.55 13.73 285,019 +0.05(+0.37%)
Sep 11, 2012 13.53 13.82 13.50 13.68 291,007 +0.20(+1.48%)
Sep 10, 2012 13.84 13.96 13.45 13.48 441,611 -0.42(-3.02%)
Sep 07, 2012 14.26 14.26 13.84 13.90 263,316 -0.26(-1.84%)
Sep 06, 2012 13.95 14.46 13.91 14.16 501,156 +0.26(+1.87%)
Sep 05, 2012 13.71 14.02 13.60 13.90 771,289 +0.13(+0.94%)
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.