Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.85 10.86 10.74 10.82 1,795,466 -0.08(-0.77%)
Sep 27, 2012 10.86 10.95 10.82 10.90 1,532,579 +0.03(+0.27%)
Sep 26, 2012 10.80 10.96 10.79 10.87 2,004,514 +0.05(+0.45%)
Sep 25, 2012 10.79 10.90 10.79 10.82 1,796,002 +0.03(+0.32%)
Sep 24, 2012 10.73 10.82 10.69 10.79 1,790,788 +0.05(+0.46%)
Sep 21, 2012 10.87 10.89 10.73 10.74 2,120,909 -0.11(-0.98%)
Sep 20, 2012 10.75 10.89 10.73 10.85 2,000,559 +0.02(+0.21%)
Sep 19, 2012 10.92 10.93 10.81 10.82 2,087,380 -0.06(-0.59%)
Sep 18, 2012 10.81 10.91 10.78 10.89 2,474,988 +0.11(+0.98%)
Sep 17, 2012 10.75 10.79 10.70 10.78 2,541,137 -0.01(-0.07%)
Sep 14, 2012 11.06 11.08 10.72 10.79 4,737,046 -0.24(-2.19%)
Sep 13, 2012 11.07 11.13 10.99 11.03 2,746,022 -0.05(-0.47%)
Sep 12, 2012 11.09 11.13 11.05 11.08 2,354,195 +0.17(+1.54%)
Sep 11, 2012 10.93 10.96 10.89 10.92 2,958,387 +0.05(+0.46%)
Sep 10, 2012 10.83 10.91 10.83 10.86 2,388,923 +0.04(+0.40%)
Sep 07, 2012 10.90 10.91 10.79 10.82 1,959,444 -0.03(-0.31%)
Sep 06, 2012 10.78 10.86 10.76 10.86 1,907,219 +0.17(+1.57%)
Sep 05, 2012 10.69 10.73 10.45 10.69 1,835,048 -0.04(-0.38%)
Sep 04, 2012 10.73 10.74 10.65 10.73 1,721,518 +0.05(+0.47%)
Aug 31, 2012 10.80 10.85 10.67 10.68 2,201,882 -0.08(-0.71%)
Aug 30, 2012 10.81 10.83 10.70 10.75 1,663,668 -0.08(-0.75%)
Aug 29, 2012 10.83 10.87 10.79 10.84 1,512,606 +0.02(+0.18%)
Aug 27, 2012 10.86 10.86 10.81 10.82 1,781,264 +0.01(+0.11%)
Aug 24, 2012 10.71 10.87 10.71 10.80 2,054,915 +0.07(+0.63%)
Aug 23, 2012 10.76 10.77 10.66 10.74 2,982,433 -0.03(-0.25%)
Aug 22, 2012 10.76 10.81 10.74 10.76 1,601,589 -0.06(-0.58%)
Aug 21, 2012 10.94 10.95 10.82 10.83 2,045,560 -0.08(-0.77%)
Aug 20, 2012 10.85 10.93 10.83 10.91 1,582,618 +0.06(+0.53%)
Aug 17, 2012 10.85 10.87 10.81 10.85 1,643,214 -0.01(-0.07%)
Aug 16, 2012 10.89 10.90 10.79 10.86 2,024,219 -0.01(-0.09%)
Aug 15, 2012 10.90 10.91 10.66 10.87 2,211,598 -0.02(-0.20%)
Aug 14, 2012 10.91 10.93 10.86 10.89 1,783,177 -0.00(-0.02%)
Aug 13, 2012 10.89 10.95 10.83 10.89 2,787,095 -0.02(-0.20%)
Aug 10, 2012 10.82 10.93 10.78 10.92 2,858,124 +0.06(+0.57%)
Aug 09, 2012 10.71 10.87 10.70 10.85 5,031,977 +0.16(+1.48%)
Aug 08, 2012 10.59 10.85 10.52 10.69 6,031,482 +0.30(+2.84%)
Aug 07, 2012 10.30 10.44 10.29 10.40 2,942,462 +0.15(+1.43%)
Aug 06, 2012 10.25 10.28 10.20 10.25 1,309,476 +0.04(+0.35%)
Aug 03, 2012 10.26 10.33 10.20 10.22 1,997,315 +0.07(+0.71%)
Aug 02, 2012 10.14 10.20 10.06 10.14 1,799,289 -0.02(-0.24%)
Aug 01, 2012 10.26 10.28 10.16 10.17 2,773,286 -0.04(-0.40%)
Jul 31, 2012 10.18 10.27 10.17 10.21 2,519,332 +0.03(+0.28%)
Jul 30, 2012 10.13 10.20 10.06 10.18 2,535,940 +0.05(+0.47%)
Jul 27, 2012 10.03 10.16 9.996 10.13 2,706,282 +0.17(+1.69%)
Jul 26, 2012 9.967 10.00 9.895 9.965 2,267,261 +0.12(+1.19%)
Jul 25, 2012 9.859 9.890 9.778 9.847 1,780,010 +0.02(+0.20%)
Jul 24, 2012 9.754 9.847 9.744 9.828 2,003,144 +0.07(+0.76%)
Jul 23, 2012 9.838 9.838 9.732 9.754 3,592,775 -0.20(-2.05%)
Jul 20, 2012 9.989 10.02 9.950 9.958 2,297,657 -0.10(-0.98%)
Jul 19, 2012 10.13 10.13 10.04 10.06 1,919,585 -0.04(-0.38%)
Jul 18, 2012 10.07 10.14 10.06 10.09 2,140,269 +0.02(+0.17%)
Jul 17, 2012 10.08 10.12 10.05 10.08 2,574,207 +0.01(+0.10%)
Jul 16, 2012 10.03 10.10 10.01 10.07 2,743,132 -0.00(-0.02%)
Jul 13, 2012 9.989 10.10 9.972 10.07 1,914,002 +0.08(+0.84%)
Jul 12, 2012 9.924 10.02 9.864 9.986 1,963,973 -0.02(-0.17%)
Jul 11, 2012 10.07 10.09 9.946 10.00 3,289,120 -0.04(-0.36%)
Jul 10, 2012 10.06 10.09 10.00 10.04 3,814,271 +0.01(+0.14%)
Jul 09, 2012 9.962 10.04 9.942 10.02 1,555,252 +0.04(+0.38%)
Jul 06, 2012 9.986 10.01 9.871 9.986 1,656,514 -0.03(-0.34%)
Jul 05, 2012 9.986 10.07 9.931 10.02 1,654,185 +0.01(+0.12%)
Jul 03, 2012 9.958 10.08 9.941 10.01 1,820,731 +0.03(+0.31%)
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.