Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.95 11.02 10.87 10.93 1,622,445 -0.12(-1.05%)
Aug 30, 2012 11.14 11.16 11.02 11.04 695,282 -0.29(-2.56%)
Aug 29, 2012 11.37 11.40 11.29 11.33 1,347,805 +0.09(+0.77%)
Aug 27, 2012 11.32 11.33 11.23 11.24 1,047,473 -0.07(-0.60%)
Aug 24, 2012 11.17 11.39 11.14 11.31 1,674,875 +0.10(+0.86%)
Aug 23, 2012 11.38 11.39 11.20 11.21 1,236,943 -0.17(-1.53%)
Aug 22, 2012 11.36 11.44 11.28 11.39 1,394,610 -0.15(-1.34%)
Aug 21, 2012 11.60 11.69 11.48 11.54 1,470,898 -0.05(-0.42%)
Aug 20, 2012 11.53 11.62 11.49 11.59 1,607,182 +0.05(+0.42%)
Aug 17, 2012 11.53 11.61 11.50 11.54 1,470,877 +0.11(+0.93%)
Aug 16, 2012 11.26 11.46 11.25 11.44 2,342,378 +0.43(+3.95%)
Aug 15, 2012 10.93 11.01 10.88 11.00 1,912,294 -0.31(-2.73%)
Aug 14, 2012 11.39 11.41 11.26 11.31 2,303,489 -0.48(-4.10%)
Aug 13, 2012 11.71 11.87 11.71 11.79 1,124,685 -0.13(-1.05%)
Aug 10, 2012 11.61 11.98 11.57 11.92 2,059,375 +0.35(+3.00%)
Aug 09, 2012 11.33 11.60 11.32 11.57 2,148,441 +0.26(+2.31%)
Aug 08, 2012 11.19 11.34 11.19 11.31 1,766,204 +0.04(+0.34%)
Aug 07, 2012 11.24 11.34 11.21 11.27 1,414,870 +0.15(+1.39%)
Aug 06, 2012 11.07 11.24 11.07 11.12 1,840,242 -0.13(-1.12%)
Aug 03, 2012 11.20 11.35 11.16 11.24 1,632,704 +0.39(+3.56%)
Aug 02, 2012 11.50 11.53 10.54 10.86 5,392,044 -0.87(-7.41%)
Aug 01, 2012 11.70 11.94 11.64 11.73 3,332,307 -0.01(-0.08%)
Jul 31, 2012 11.84 11.87 11.72 11.74 1,502,393 +0.13(+1.08%)
Jul 30, 2012 11.59 11.68 11.56 11.61 1,270,187 -0.32(-2.67%)
Jul 27, 2012 11.69 12.02 11.69 11.93 1,967,757 +0.43(+3.78%)
Jul 26, 2012 11.29 11.53 11.29 11.50 2,078,648 +0.62(+5.68%)
Jul 25, 2012 10.88 10.97 10.82 10.88 1,873,293 -0.38(-3.35%)
Jul 24, 2012 11.30 11.34 11.15 11.25 1,698,113 -0.05(-0.43%)
Jul 23, 2012 11.33 11.37 11.20 11.30 1,939,076 -0.37(-3.15%)
Jul 20, 2012 11.76 11.77 11.66 11.67 1,209,194 -0.47(-3.90%)
Jul 19, 2012 12.04 12.14 12.01 12.14 802,328 +0.22(+1.86%)
Jul 18, 2012 11.85 11.98 11.80 11.92 821,473 +0.04(+0.32%)
Jul 17, 2012 11.85 11.92 11.63 11.88 2,607,305 -0.29(-2.38%)
Jul 16, 2012 12.18 12.31 12.09 12.17 1,132,901 -0.06(-0.47%)
Jul 13, 2012 12.11 12.29 12.10 12.23 794,932 +0.15(+1.28%)
Jul 12, 2012 12.17 12.17 11.97 12.07 2,833,503 -0.36(-2.87%)
Jul 11, 2012 12.53 12.54 12.33 12.43 1,243,400 -0.22(-1.76%)
Jul 10, 2012 12.72 12.80 12.57 12.65 1,717,712 -0.34(-2.60%)
Jul 09, 2012 13.09 13.12 12.91 12.99 811,582 -0.18(-1.39%)
Jul 06, 2012 13.20 13.21 13.08 13.18 1,045,867 -0.14(-1.02%)
Jul 05, 2012 13.32 13.36 13.13 13.31 1,408,073 -0.47(-3.43%)
Jul 03, 2012 13.70 13.82 13.63 13.78 669,801 +0.07(+0.49%)
Jul 02, 2012 13.70 13.72 13.53 13.72 842,379 -0.04(-0.28%)
Jun 29, 2012 13.66 13.78 13.66 13.76 1,972,526 +0.50(+3.79%)
Jun 28, 2012 13.22 13.30 13.14 13.25 1,537,205 -0.09(-0.65%)
Jun 27, 2012 13.29 13.41 13.22 13.34 1,489,956 -0.03(-0.22%)
Jun 26, 2012 13.42 13.44 13.26 13.37 1,158,906 -0.12(-0.86%)
Jun 25, 2012 13.62 13.66 13.38 13.48 1,469,760 -0.34(-2.45%)
Jun 22, 2012 13.95 13.98 13.77 13.82 2,505,143 +0.73(+5.61%)
Jun 21, 2012 13.43 13.46 13.06 13.09 1,298,054 -0.41(-3.01%)
Jun 20, 2012 13.44 13.64 13.39 13.49 1,895,020 +0.40(+3.02%)
Jun 19, 2012 12.97 13.22 13.07 13.10 1,605,047 +0.13(+0.97%)
Jun 18, 2012 12.87 13.06 12.87 12.97 1,190,446 +0.24(+1.90%)
Jun 15, 2012 12.63 12.75 12.59 12.73 747,416 +0.19(+1.54%)
Jun 14, 2012 12.55 12.58 12.45 12.54 2,767,908 +0.21(+1.72%)
Jun 13, 2012 12.44 12.50 12.29 12.33 1,335,482 -0.30(-2.37%)
Jun 12, 2012 12.43 12.65 12.33 12.63 1,989,250 +0.30(+2.43%)
Jun 11, 2012 12.63 12.63 12.32 12.33 1,571,776 -0.09(-0.70%)
Jun 08, 2012 12.38 12.44 12.32 12.41 1,691,823 -0.44(-3.46%)
Jun 07, 2012 13.19 13.22 12.84 12.86 2,297,829 -0.27(-2.06%)
Jun 06, 2012 12.91 13.18 12.87 13.13 2,160,425 +0.38(+2.95%)
Jun 05, 2012 12.62 12.87 12.51 12.75 1,929,624 +0.40(+3.21%)
Jun 04, 2012 12.40 12.40 12.21 12.35 1,187,319 +0.14(+1.11%)
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.