Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.38 12.42 12.28 12.34 564,958 -0.09(-0.72%)
Sep 27, 2012 12.41 12.49 12.33 12.43 436,682 +0.02(+0.18%)
Sep 26, 2012 12.53 12.61 12.33 12.41 862,386 -0.14(-1.12%)
Sep 25, 2012 12.55 12.73 12.35 12.55 895,057 -0.04(-0.35%)
Sep 24, 2012 12.44 12.61 12.36 12.59 534,026 +0.00(+0.00%)
Sep 21, 2012 12.58 12.63 12.44 12.59 1,007,703 +0.12(+0.95%)
Sep 20, 2012 12.28 12.47 11.97 12.47 505,234 +0.10(+0.84%)
Sep 19, 2012 12.34 12.40 12.19 12.37 189,635 +0.03(+0.24%)
Sep 18, 2012 12.44 12.46 12.30 12.34 341,288 -0.13(-1.01%)
Sep 17, 2012 12.63 12.75 12.44 12.47 375,195 -0.23(-1.81%)
Sep 14, 2012 12.59 12.75 12.49 12.70 508,168 +0.12(+0.94%)
Sep 13, 2012 12.23 12.58 12.20 12.58 583,097 +0.35(+2.85%)
Sep 12, 2012 12.25 12.27 12.18 12.23 267,209 +0.00(+0.00%)
Sep 11, 2012 12.13 12.27 11.95 12.23 282,658 +0.09(+0.73%)
Sep 10, 2012 12.22 12.27 11.94 12.14 380,142 -0.11(-0.91%)
Sep 07, 2012 12.13 12.31 11.53 12.25 287,467 +0.10(+0.79%)
Sep 06, 2012 12.11 12.27 11.89 12.15 467,065 +0.15(+1.23%)
Sep 05, 2012 12.05 12.19 11.77 12.01 805,578 -0.10(-0.86%)
Sep 04, 2012 11.95 12.13 11.77 12.11 441,515 +0.19(+1.55%)
Aug 31, 2012 12.08 12.20 11.87 11.93 526,999 -0.10(-0.80%)
Aug 30, 2012 12.04 12.08 11.87 12.02 489,675 -0.07(-0.55%)
Aug 29, 2012 12.15 12.29 11.87 12.09 569,097 +0.10(+0.80%)
Aug 27, 2012 11.98 12.13 11.98 11.99 481,878 +0.03(+0.25%)
Aug 24, 2012 11.85 11.98 11.85 11.96 269,028 +0.07(+0.62%)
Aug 23, 2012 11.92 11.93 11.82 11.89 408,651 -0.06(-0.50%)
Aug 22, 2012 11.87 11.98 11.64 11.95 256,750 +0.08(+0.69%)
Aug 21, 2012 11.88 11.99 11.84 11.87 548,697 -0.01(-0.12%)
Aug 20, 2012 11.90 12.00 11.80 11.88 370,988 -0.06(-0.50%)
Aug 17, 2012 11.92 12.00 11.83 11.94 335,739 -0.01(-0.06%)
Aug 16, 2012 11.84 12.07 11.84 11.95 432,522 +0.09(+0.75%)
Aug 15, 2012 11.68 11.87 11.63 11.86 565,221 +0.18(+1.52%)
Aug 14, 2012 12.01 12.03 11.67 11.68 680,309 -0.26(-2.17%)
Aug 13, 2012 12.03 12.07 11.79 11.94 273,075 -0.08(-0.68%)
Aug 10, 2012 12.01 12.07 11.93 12.02 237,305 -0.04(-0.31%)
Aug 09, 2012 12.14 12.18 12.00 12.06 287,036 -0.08(-0.67%)
Aug 08, 2012 11.95 12.17 11.90 12.14 440,444 +0.19(+1.55%)
Aug 07, 2012 11.91 12.08 11.83 11.95 386,239 +0.07(+0.56%)
Aug 06, 2012 11.82 11.94 11.74 11.89 220,364 +0.12(+1.01%)
Aug 03, 2012 11.71 11.85 11.47 11.77 562,619 +0.27(+2.32%)
Aug 02, 2012 11.64 11.69 11.36 11.50 792,336 -0.22(-1.90%)
Aug 01, 2012 11.84 11.90 11.64 11.73 568,475 -0.07(-0.63%)
Jul 31, 2012 11.89 11.95 11.78 11.80 1,006,601 -0.11(-0.93%)
Jul 30, 2012 11.98 12.05 11.86 11.91 466,721 -0.08(-0.68%)
Jul 27, 2012 11.82 12.02 11.70 11.99 392,399 +0.27(+2.27%)
Jul 26, 2012 11.75 11.77 11.53 11.73 565,926 +0.12(+1.02%)
Jul 25, 2012 11.71 11.71 11.57 11.61 786,741 -0.08(-0.70%)
Jul 24, 2012 11.66 11.74 11.51 11.69 938,171 +0.04(+0.32%)
Jul 23, 2012 11.67 11.74 11.63 11.65 400,180 -0.14(-1.19%)
Jul 20, 2012 11.73 11.87 11.64 11.79 512,031 -0.01(-0.13%)
Jul 19, 2012 11.82 11.87 11.73 11.81 473,286 +0.00(+0.00%)
Jul 18, 2012 11.83 11.93 11.81 11.81 263,351 -0.09(-0.75%)
Jul 17, 2012 11.78 12.00 11.69 11.90 339,336 +0.14(+1.20%)
Jul 16, 2012 11.80 11.91 11.72 11.75 414,462 -0.08(-0.69%)
Jul 13, 2012 11.27 11.87 11.27 11.84 567,593 +0.21(+1.78%)
Jul 12, 2012 11.85 11.92 11.33 11.63 1,222,562 -0.62(-5.08%)
Jul 11, 2012 12.15 12.27 11.90 12.25 424,124 +0.13(+1.10%)
Jul 10, 2012 12.26 12.43 12.02 12.12 924,309 -0.20(-1.62%)
Jul 09, 2012 12.37 12.43 12.21 12.32 375,375 -0.04(-0.30%)
Jul 06, 2012 12.38 12.41 12.24 12.35 345,157 -0.11(-0.89%)
Jul 05, 2012 12.53 12.57 12.43 12.47 419,808 -0.08(-0.65%)
Jul 03, 2012 12.46 12.76 12.42 12.55 145,904 +0.07(+0.53%)
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.