Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.55 11.59 11.33 11.36 169,153 -0.27(-2.32%)
Jul 30, 2012 11.65 11.73 11.54 11.63 67,496 -0.05(-0.45%)
Jul 27, 2012 11.61 11.71 11.44 11.69 152,626 +0.09(+0.80%)
Jul 26, 2012 11.62 11.90 11.47 11.59 128,793 +0.09(+0.82%)
Jul 25, 2012 11.58 11.62 11.46 11.50 157,343 +0.01(+0.11%)
Jul 24, 2012 11.65 11.65 11.40 11.49 446,474 -0.14(-1.17%)
Jul 23, 2012 11.66 11.83 11.62 11.62 236,600 -0.44(-3.61%)
Jul 20, 2012 11.97 12.26 11.97 12.06 213,149 -0.02(-0.13%)
Jul 19, 2012 11.92 12.15 11.77 12.07 192,791 +0.35(+3.00%)
Jul 18, 2012 11.80 11.89 11.61 11.72 118,689 +0.04(+0.36%)
Jul 17, 2012 11.64 11.75 11.49 11.68 88,227 +0.03(+0.28%)
Jul 16, 2012 11.80 11.80 11.62 11.65 111,606 -0.22(-1.89%)
Jul 13, 2012 11.87 12.03 11.78 11.87 114,849 +0.01(+0.09%)
Jul 12, 2012 11.66 11.91 11.47 11.86 134,374 +0.15(+1.24%)
Jul 11, 2012 11.65 11.89 11.62 11.71 119,025 +0.06(+0.51%)
Jul 10, 2012 11.83 11.91 11.62 11.65 70,722 -0.13(-1.08%)
Jul 09, 2012 11.68 11.83 11.60 11.78 184,962 +0.10(+0.87%)
Jul 06, 2012 11.71 11.80 11.65 11.68 74,215 -0.17(-1.47%)
Jul 05, 2012 11.78 12.03 11.75 11.85 75,407 -0.02(-0.15%)
Jul 03, 2012 11.71 11.87 11.70 11.87 84,711 +0.11(+0.90%)
Jul 02, 2012 11.63 11.77 11.32 11.77 189,852 +0.15(+1.32%)
Jun 29, 2012 11.43 11.62 11.41 11.61 141,685 +0.34(+3.00%)
Jun 28, 2012 11.28 11.28 11.05 11.27 81,449 -0.10(-0.89%)
Jun 27, 2012 11.12 11.40 11.11 11.38 173,179 +0.30(+2.70%)
Jun 26, 2012 11.06 11.18 10.91 11.08 426,421 +0.03(+0.26%)
Jun 25, 2012 10.84 11.09 10.81 11.05 140,575 +0.00(+0.04%)
Jun 22, 2012 10.85 11.16 10.81 11.04 555,014 +0.28(+2.57%)
Jun 21, 2012 11.05 11.05 10.75 10.77 149,055 -0.31(-2.84%)
Jun 20, 2012 11.20 11.21 10.99 11.08 55,614 -0.10(-0.90%)
Jun 19, 2012 10.96 11.21 10.96 11.18 164,586 +0.23(+2.13%)
Jun 18, 2012 10.91 11.07 10.90 10.95 177,515 -0.03(-0.26%)
Jun 15, 2012 10.92 11.02 10.81 10.98 417,809 +0.01(+0.10%)
Jun 14, 2012 10.77 10.97 10.71 10.97 142,504 +0.17(+1.57%)
Jun 13, 2012 10.94 10.98 10.75 10.80 143,209 -0.18(-1.62%)
Jun 12, 2012 10.80 10.99 10.69 10.98 170,013 +0.27(+2.53%)
Jun 11, 2012 10.93 10.93 10.69 10.71 253,587 -0.14(-1.32%)
Jun 08, 2012 10.62 10.92 10.60 10.85 138,291 +0.20(+1.90%)
Jun 07, 2012 10.68 10.71 10.58 10.65 253,696 +0.09(+0.90%)
Jun 06, 2012 10.33 10.56 10.31 10.55 250,484 +0.31(+3.03%)
Jun 05, 2012 10.19 10.36 10.15 10.24 258,263 -0.03(-0.28%)
Jun 04, 2012 10.20 10.34 10.15 10.27 156,233 +0.10(+0.99%)
Jun 01, 2012 10.16 10.37 10.13 10.17 175,604 -0.21(-2.03%)
May 31, 2012 10.34 10.47 10.22 10.38 243,465 +0.04(+0.40%)
May 30, 2012 10.37 10.41 10.32 10.34 116,796 -0.10(-0.93%)
May 29, 2012 10.27 10.46 10.25 10.43 123,356 +0.21(+2.04%)
May 25, 2012 10.36 10.36 10.11 10.23 174,580 -0.11(-1.04%)
May 24, 2012 10.26 10.34 10.09 10.33 149,710 +0.13(+1.23%)
May 23, 2012 10.06 10.25 10.01 10.21 143,982 +0.02(+0.24%)
May 22, 2012 10.33 10.34 10.09 10.18 151,953 -0.12(-1.15%)
May 21, 2012 10.38 10.38 10.07 10.30 271,361 -0.06(-0.55%)
May 18, 2012 10.29 10.45 10.29 10.36 206,561 +0.05(+0.45%)
May 17, 2012 10.28 10.42 10.22 10.31 145,138 +0.03(+0.28%)
May 16, 2012 10.43 10.48 10.26 10.29 187,746 -0.14(-1.33%)
May 15, 2012 10.21 10.43 10.21 10.42 110,482 +0.18(+1.80%)
May 14, 2012 10.23 10.34 10.22 10.24 129,857 -0.13(-1.23%)
May 11, 2012 10.19 10.38 10.19 10.37 142,267 +0.06(+0.62%)
May 10, 2012 10.31 10.40 10.20 10.30 112,756 +0.07(+0.67%)
May 09, 2012 10.30 10.36 10.17 10.23 149,637 -0.14(-1.38%)
May 08, 2012 10.22 10.40 10.18 10.38 139,961 +0.07(+0.66%)
May 07, 2012 10.20 10.38 10.20 10.31 90,115 +0.05(+0.47%)
May 04, 2012 10.46 10.46 10.19 10.26 177,437 -0.22(-2.14%)
May 03, 2012 10.55 10.63 10.46 10.49 222,939 -0.15(-1.39%)
May 02, 2012 10.49 10.66 10.40 10.63 126,736 +0.05(+0.44%)
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.