Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.53 13.55 13.27 13.33 222,911 -0.28(-2.09%)
Sep 27, 2012 13.64 13.67 13.43 13.61 89,829 +0.19(+1.45%)
Sep 26, 2012 13.57 13.63 13.38 13.42 177,376 -0.08(-0.62%)
Sep 25, 2012 13.69 13.77 13.50 13.50 235,694 -0.31(-2.26%)
Sep 24, 2012 13.84 13.86 13.76 13.82 137,072 -0.18(-1.29%)
Sep 21, 2012 14.12 14.14 13.93 14.00 164,697 +0.08(+0.60%)
Sep 20, 2012 13.83 13.95 13.74 13.91 139,619 +0.00(+0.00%)
Sep 19, 2012 13.82 13.95 13.78 13.91 101,579 +0.04(+0.30%)
Sep 18, 2012 13.88 13.98 13.84 13.87 96,892 -0.15(-1.04%)
Sep 17, 2012 14.21 14.25 13.97 14.02 127,094 -0.30(-2.09%)
Sep 14, 2012 14.39 14.52 14.27 14.32 188,471 +0.24(+1.73%)
Sep 13, 2012 13.78 14.20 13.69 14.07 211,998 +0.26(+1.91%)
Sep 12, 2012 13.81 13.86 13.69 13.81 232,574 +0.40(+3.00%)
Sep 11, 2012 13.23 13.52 13.23 13.41 277,477 +0.12(+0.94%)
Sep 10, 2012 13.39 13.52 13.23 13.28 569,441 +0.12(+0.90%)
Sep 07, 2012 13.13 13.16 13.03 13.16 274,681 +0.40(+3.10%)
Sep 06, 2012 12.47 12.80 12.47 12.77 231,099 +0.51(+4.13%)
Sep 05, 2012 12.31 12.36 12.23 12.26 134,811 +0.01(+0.11%)
Sep 04, 2012 12.24 12.34 12.11 12.25 177,463 +0.05(+0.40%)
Aug 31, 2012 12.37 12.42 12.17 12.20 182,756 +0.08(+0.63%)
Aug 30, 2012 12.34 12.34 12.11 12.12 152,960 -0.31(-2.46%)
Aug 29, 2012 12.53 12.57 12.39 12.43 138,851 -0.06(-0.45%)
Aug 27, 2012 12.39 12.61 12.36 12.48 117,684 +0.05(+0.39%)
Aug 24, 2012 12.35 12.56 12.29 12.43 212,819 +0.06(+0.51%)
Aug 23, 2012 12.42 12.54 12.32 12.37 263,525 -0.13(-1.05%)
Aug 22, 2012 12.39 12.55 12.32 12.50 277,487 +0.01(+0.11%)
Aug 21, 2012 12.41 12.66 12.41 12.49 370,911 +0.19(+1.56%)
Aug 20, 2012 12.29 12.33 12.16 12.30 361,482 -0.12(-0.99%)
Aug 17, 2012 12.41 12.43 12.34 12.42 274,825 +0.18(+1.45%)
Aug 16, 2012 12.03 12.30 11.92 12.24 331,672 +0.11(+0.90%)
Aug 15, 2012 12.17 12.26 12.06 12.13 1,393,311 -0.45(-3.54%)
Aug 14, 2012 12.26 12.62 12.18 12.58 5,873,272 -0.62(-4.67%)
Aug 13, 2012 13.28 13.35 13.11 13.20 84,329 -0.23(-1.68%)
Aug 10, 2012 13.34 13.51 13.30 13.42 113,731 +0.03(+0.21%)
Aug 09, 2012 13.37 13.48 13.35 13.39 115,183 +0.12(+0.93%)
Aug 08, 2012 13.25 13.35 13.24 13.27 83,544 -0.04(-0.31%)
Aug 07, 2012 13.44 13.44 13.28 13.31 105,777 +0.23(+1.73%)
Aug 06, 2012 12.89 13.18 12.89 13.09 142,316 +0.38(+2.97%)
Aug 03, 2012 12.64 12.83 12.61 12.71 114,147 +0.36(+2.88%)
Aug 02, 2012 12.33 12.52 12.19 12.35 274,698 -0.08(-0.61%)
Aug 01, 2012 12.71 12.71 12.43 12.43 133,018 -0.10(-0.77%)
Jul 31, 2012 12.62 12.74 12.49 12.52 124,240 -0.61(-4.64%)
Jul 30, 2012 13.07 13.21 13.07 13.13 248,407 +0.09(+0.68%)
Jul 27, 2012 12.79 13.15 12.78 13.04 167,957 +0.49(+3.87%)
Jul 26, 2012 12.59 12.63 12.38 12.56 439,481 +0.31(+2.52%)
Jul 25, 2012 12.44 12.46 12.17 12.25 142,403 +0.05(+0.45%)
Jul 24, 2012 12.32 12.32 12.09 12.19 167,321 -0.21(-1.71%)
Jul 23, 2012 12.11 12.51 12.03 12.41 386,329 -0.34(-2.63%)
Jul 20, 2012 12.71 12.80 12.65 12.74 217,516 -0.27(-2.10%)
Jul 19, 2012 12.89 13.02 12.85 13.02 223,299 -0.01(-0.05%)
Jul 18, 2012 12.93 13.09 12.93 13.02 161,238 +0.05(+0.42%)
Jul 17, 2012 13.00 13.04 12.80 12.97 106,881 -0.05(-0.42%)
Jul 16, 2012 12.91 13.09 12.86 13.02 113,237 +0.25(+1.99%)
Jul 13, 2012 12.59 12.77 12.59 12.77 118,666 +0.06(+0.49%)
Jul 12, 2012 12.64 12.75 12.56 12.71 82,216 -0.03(-0.27%)
Jul 11, 2012 12.70 12.85 12.65 12.74 134,276 +0.19(+1.53%)
Jul 10, 2012 12.73 12.76 12.50 12.55 159,502 -0.12(-0.92%)
Jul 09, 2012 12.52 12.68 12.46 12.67 1,066,170 +0.25(+1.99%)
Jul 06, 2012 12.53 12.56 12.31 12.42 270,043 -0.55(-4.23%)
Jul 05, 2012 12.96 13.02 12.83 12.97 196,436 -0.42(-3.17%)
Jul 03, 2012 13.24 13.42 13.22 13.39 125,551 -0.01(-0.05%)
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.