Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.46 11.47 11.25 11.30 2,342,721 -0.41(-3.47%)
Sep 27, 2012 11.55 11.79 11.46 11.71 2,638,760 +0.26(+2.28%)
Sep 26, 2012 11.53 11.53 11.29 11.45 2,143,557 -0.19(-1.66%)
Sep 25, 2012 11.90 11.97 11.64 11.64 1,833,795 -0.30(-2.51%)
Sep 24, 2012 12.00 12.00 11.92 11.94 1,613,397 -0.33(-2.68%)
Sep 21, 2012 12.40 12.42 12.25 12.27 1,577,414 -0.16(-1.32%)
Sep 20, 2012 12.50 12.55 12.37 12.43 1,700,287 -0.41(-3.16%)
Sep 19, 2012 12.87 12.91 12.81 12.84 2,487,651 +0.08(+0.61%)
Sep 18, 2012 12.71 12.92 12.63 12.76 3,145,883 +0.10(+0.76%)
Sep 17, 2012 12.69 13.08 12.48 12.66 6,646,229 +0.06(+0.46%)
Sep 14, 2012 12.30 13.14 12.22 12.61 5,664,727 +0.53(+4.40%)
Sep 13, 2012 11.78 12.09 11.74 12.07 3,409,200 +0.44(+3.82%)
Sep 12, 2012 11.58 11.69 11.55 11.63 2,579,993 +0.11(+0.92%)
Sep 11, 2012 11.37 11.55 11.36 11.52 1,884,741 +0.17(+1.53%)
Sep 10, 2012 11.39 11.45 11.34 11.35 2,275,991 +0.11(+0.95%)
Sep 07, 2012 11.08 11.28 11.06 11.24 1,791,856 +0.41(+3.74%)
Sep 06, 2012 10.68 10.90 10.68 10.84 1,664,533 +0.14(+1.36%)
Sep 05, 2012 10.72 10.73 10.64 10.69 1,178,999 -0.22(-2.04%)
Sep 04, 2012 10.94 10.97 10.84 10.92 1,038,674 -0.01(-0.09%)
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 2,303,490 -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 5,392,045 -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 1,045,868 -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%)
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.