Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 13.35 13.85 13.06 13.77 612,729 +0.47(+3.53%)
Aug 31, 2012 12.80 13.30 12.75 13.30 498,655 +0.64(+5.06%)
Aug 30, 2012 12.74 12.78 12.61 12.66 224,770 -0.13(-1.02%)
Aug 29, 2012 12.56 12.87 12.53 12.79 282,710 +0.22(+1.75%)
Aug 27, 2012 12.57 12.58 12.44 12.57 225,801 +0.05(+0.40%)
Aug 24, 2012 12.31 12.61 12.20 12.52 315,044 +0.15(+1.21%)
Aug 23, 2012 12.44 12.45 12.22 12.37 210,014 -0.04(-0.32%)
Aug 22, 2012 12.58 12.81 12.16 12.41 563,285 -0.23(-1.82%)
Aug 21, 2012 12.94 13.05 12.52 12.64 381,617 -0.26(-2.02%)
Aug 20, 2012 12.91 12.98 12.72 12.90 325,878 -0.08(-0.62%)
Aug 17, 2012 12.79 12.98 12.77 12.98 199,902 +0.14(+1.09%)
Aug 16, 2012 12.78 12.99 12.64 12.84 233,013 +0.01(+0.08%)
Aug 15, 2012 12.67 12.85 12.66 12.83 316,401 +0.16(+1.26%)
Aug 14, 2012 12.58 12.78 12.53 12.67 302,476 +0.13(+1.04%)
Aug 13, 2012 12.44 12.54 12.33 12.54 236,338 +0.04(+0.32%)
Aug 10, 2012 12.38 12.55 12.26 12.50 271,426 +0.15(+1.21%)
Aug 09, 2012 12.00 12.38 11.88 12.35 444,138 +0.35(+2.92%)
Aug 08, 2012 11.91 12.04 11.74 12.00 705,660 +0.01(+0.08%)
Aug 07, 2012 11.93 12.14 11.67 11.99 779,312 +0.12(+1.01%)
Aug 06, 2012 11.68 12.02 11.68 11.87 395,083 +0.17(+1.45%)
Aug 03, 2012 11.45 11.74 11.36 11.70 389,991 +0.36(+3.17%)
Aug 02, 2012 10.96 11.48 10.96 11.34 437,348 +0.24(+2.16%)
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.