Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.35 11.40 11.22 11.28 13,481,247 -0.09(-0.84%)
Sep 27, 2012 11.70 11.92 11.36 11.37 21,284,916 -0.31(-2.65%)
Sep 26, 2012 11.55 11.72 11.54 11.68 6,336,209 +0.04(+0.30%)
Sep 25, 2012 12.03 12.06 11.62 11.64 11,008,639 -0.42(-3.44%)
Sep 24, 2012 12.01 12.27 11.91 12.06 5,793,679 -0.02(-0.17%)
Sep 21, 2012 11.91 12.08 11.88 12.08 9,939,436 +0.18(+1.51%)
Sep 20, 2012 11.85 11.93 11.78 11.90 3,857,922 +0.02(+0.17%)
Sep 19, 2012 11.96 11.96 11.80 11.88 9,471,842 +0.03(+0.21%)
Sep 18, 2012 11.96 11.98 11.81 11.86 4,802,512 -0.12(-1.04%)
Sep 17, 2012 12.06 12.11 11.91 11.98 5,639,057 -0.13(-1.07%)
Sep 14, 2012 12.01 12.20 12.00 12.11 4,667,939 +0.11(+0.92%)
Sep 13, 2012 11.88 12.09 11.78 12.00 5,980,804 +0.09(+0.76%)
Sep 12, 2012 11.98 12.07 11.89 11.91 3,144,694 -0.08(-0.67%)
Sep 11, 2012 11.93 12.03 11.88 11.99 4,739,225 +0.01(+0.08%)
Sep 10, 2012 12.03 12.13 11.87 11.98 6,994,032 -0.04(-0.33%)
Sep 07, 2012 12.23 12.23 11.93 12.02 10,277,963 -0.21(-1.72%)
Sep 06, 2012 12.10 12.32 12.00 12.23 11,318,716 +0.41(+3.47%)
Sep 05, 2012 11.73 11.88 11.69 11.82 6,315,782 +0.14(+1.20%)
Sep 04, 2012 11.75 11.85 11.58 11.68 5,532,706 -0.08(-0.68%)
Aug 31, 2012 11.76 11.90 11.71 11.76 4,701,053 +0.09(+0.77%)
Aug 30, 2012 11.73 11.81 11.64 11.67 3,282,776 -0.12(-1.02%)
Aug 29, 2012 11.75 11.86 11.69 11.79 3,716,413 +0.08(+0.68%)
Aug 27, 2012 11.75 11.78 11.66 11.71 3,787,554 -0.04(-0.34%)
Aug 24, 2012 11.68 11.85 11.65 11.75 4,195,858 +0.03(+0.21%)
Aug 23, 2012 11.74 11.81 11.64 11.72 4,717,874 -0.08(-0.64%)
Aug 22, 2012 11.90 11.93 11.70 11.80 5,515,372 -0.10(-0.84%)
Aug 21, 2012 11.97 12.00 11.79 11.90 7,124,388 -0.08(-0.67%)
Aug 20, 2012 12.06 12.10 11.77 11.98 6,802,315 -0.12(-0.99%)
Aug 17, 2012 11.93 12.16 11.74 12.10 10,218,577 +0.22(+1.85%)
Aug 16, 2012 11.66 11.96 11.65 11.88 9,622,549 +0.26(+2.24%)
Aug 15, 2012 11.49 11.64 11.41 11.62 4,297,090 +0.09(+0.78%)
Aug 14, 2012 11.57 11.58 11.35 11.53 6,903,936 +0.01(+0.09%)
Aug 13, 2012 11.59 11.60 11.34 11.52 5,846,485 -0.12(-1.03%)
Aug 10, 2012 11.61 11.69 11.43 11.64 5,510,517 -0.01(-0.09%)
Aug 09, 2012 11.62 11.78 11.58 11.65 6,595,233 +0.00(+0.00%)
Aug 08, 2012 11.52 11.68 11.38 11.65 7,667,409 +0.13(+1.13%)
Aug 07, 2012 11.49 11.59 11.48 11.52 7,227,415 +0.10(+0.88%)
Aug 06, 2012 11.40 11.55 11.31 11.42 12,291,577 +0.30(+2.70%)
Aug 03, 2012 11.60 11.62 11.00 11.12 18,324,908 -0.65(-5.52%)
Aug 02, 2012 11.78 11.93 11.59 11.77 12,235,942 -0.05(-0.42%)
Aug 01, 2012 12.07 12.14 11.80 11.82 6,538,111 -0.21(-1.75%)
Jul 31, 2012 12.00 12.16 11.92 12.03 7,416,930 +0.00(+0.00%)
Jul 30, 2012 12.04 12.09 11.94 12.03 5,394,489 +0.05(+0.42%)
Jul 27, 2012 11.81 12.02 11.72 11.98 10,822,391 +0.17(+1.40%)
Jul 26, 2012 11.86 12.05 11.73 11.81 4,702,013 +0.07(+0.64%)
Jul 25, 2012 11.61 11.84 11.56 11.74 6,187,427 +0.14(+1.21%)
Jul 24, 2012 11.94 11.95 11.53 11.60 7,822,490 -0.34(-2.85%)
Jul 23, 2012 11.88 12.00 11.80 11.94 4,938,029 -0.07(-0.54%)
Jul 20, 2012 12.38 12.50 11.98 12.01 11,930,496 -0.34(-2.75%)
Jul 19, 2012 12.48 12.55 12.29 12.35 8,862,807 -0.15(-1.24%)
Jul 18, 2012 12.09 12.57 12.04 12.50 8,019,026 +0.42(+3.48%)
Jul 17, 2012 12.17 12.20 11.94 12.08 7,173,136 -0.03(-0.25%)
Jul 16, 2012 12.04 12.17 11.93 12.11 3,621,151 +0.01(+0.08%)
Jul 13, 2012 11.91 12.17 11.86 12.10 5,180,601 +0.20(+1.68%)
Jul 12, 2012 11.89 12.00 11.69 11.90 7,948,605 -0.06(-0.50%)
Jul 11, 2012 12.09 12.16 11.87 11.96 5,565,599 -0.14(-1.16%)
Jul 10, 2012 12.16 12.20 11.93 12.10 8,247,243 +0.02(+0.17%)
Jul 09, 2012 12.13 12.34 11.97 12.08 4,918,999 +0.04(+0.33%)
Jul 06, 2012 12.11 12.13 11.90 12.04 4,671,742 -0.09(-0.74%)
Jul 05, 2012 12.40 12.42 12.10 12.13 7,782,104 -0.33(-2.65%)
Jul 03, 2012 11.99 12.46 11.95 12.46 7,350,926 +0.52(+4.31%)
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.