Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 11.07 11.25 10.65 11.10 733,724 +0.09(+0.82%)
Jul 31, 2012 11.29 11.46 10.99 11.01 399,686 -0.33(-2.91%)
Jul 30, 2012 11.65 11.78 11.22 11.34 382,896 -0.33(-2.83%)
Jul 27, 2012 11.45 11.72 11.32 11.67 399,818 +0.27(+2.37%)
Jul 26, 2012 11.50 11.60 11.29 11.40 435,166 +0.12(+1.06%)
Jul 25, 2012 11.55 11.55 11.26 11.28 629,934 -0.22(-1.91%)
Jul 24, 2012 11.78 12.02 11.45 11.50 316,068 -0.26(-2.21%)
Jul 23, 2012 11.76 11.91 11.61 11.76 421,729 -0.25(-2.08%)
Jul 20, 2012 12.64 12.70 11.99 12.01 768,725 -0.76(-5.95%)
Jul 19, 2012 12.88 12.90 12.70 12.77 388,827 -0.01(-0.08%)
Jul 18, 2012 12.84 12.97 12.73 12.78 626,508 -0.12(-0.93%)
Jul 17, 2012 13.12 13.12 12.83 12.90 328,708 -0.04(-0.31%)
Jul 16, 2012 12.90 13.00 12.73 12.94 390,790 -0.03(-0.23%)
Jul 13, 2012 12.80 13.01 12.76 12.97 1,335,313 +0.25(+1.97%)
Jul 12, 2012 12.98 13.00 12.60 12.72 738,275 -0.39(-2.97%)
Jul 11, 2012 13.01 13.21 12.96 13.11 589,608 +0.09(+0.69%)
Jul 10, 2012 13.01 13.06 12.90 13.02 641,108 +0.13(+1.01%)
Jul 09, 2012 12.79 12.90 12.54 12.89 269,435 +0.10(+0.78%)
Jul 06, 2012 12.85 12.97 12.72 12.79 188,522 -0.19(-1.46%)
Jul 05, 2012 13.05 13.09 12.95 12.98 312,749 -0.08(-0.61%)
Jul 03, 2012 13.07 13.12 12.94 13.06 233,135 +0.08(+0.62%)
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.