Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.76 11.09 10.67 10.91 17,677 +0.05(+0.46%)
Oct 26, 2012 10.62 10.86 10.86 10.86 14,700 +0.23(+2.16%)
Oct 25, 2012 10.50 10.64 10.47 10.63 16,373 +0.13(+1.24%)
Oct 24, 2012 10.58 10.58 10.40 10.50 5,113 +0.02(+0.19%)
Oct 23, 2012 10.52 10.56 10.43 10.48 13,067 -0.33(-3.05%)
Oct 19, 2012 10.84 10.94 10.73 10.81 6,110 +0.01(+0.09%)
Oct 18, 2012 10.83 10.90 10.76 10.80 11,343 -0.08(-0.74%)
Oct 17, 2012 10.83 10.88 10.73 10.88 6,100 +0.06(+0.55%)
Oct 16, 2012 10.70 10.86 10.69 10.82 7,580 -0.06(-0.55%)
Oct 15, 2012 10.53 10.88 10.53 10.88 16,989 +0.35(+3.32%)
Oct 12, 2012 10.53 10.53 10.40 10.53 9,145 -0.01(-0.09%)
Oct 11, 2012 10.56 10.68 10.50 10.54 7,700 +0.14(+1.35%)
Oct 10, 2012 10.60 10.60 10.40 10.40 6,919 -0.18(-1.70%)
Oct 09, 2012 10.72 10.78 10.56 10.58 4,794 -0.05(-0.47%)
Oct 08, 2012 10.78 10.78 10.61 10.63 9,464 -0.12(-1.12%)
Oct 05, 2012 10.83 10.86 10.73 10.75 4,500 +0.07(+0.66%)
Oct 04, 2012 10.73 10.79 10.65 10.68 5,070 +0.03(+0.28%)
Oct 03, 2012 10.72 10.72 10.62 10.65 9,400 -0.10(-0.93%)
Oct 02, 2012 10.66 10.75 10.60 10.75 7,576 +0.21(+1.99%)
Oct 01, 2012 10.70 10.71 10.54 10.54 22,013 -0.15(-1.40%)
Sep 28, 2012 10.56 10.69 10.47 10.69 7,100 +0.03(+0.28%)
Sep 27, 2012 10.58 10.70 10.52 10.66 8,732 +0.13(+1.23%)
Sep 26, 2012 10.63 10.63 10.53 10.53 14,018 -0.15(-1.40%)
Sep 25, 2012 10.72 10.74 10.67 10.68 9,810 -0.03(-0.28%)
Sep 24, 2012 10.71 10.73 10.58 10.71 11,150 -0.03(-0.28%)
Sep 21, 2012 10.95 10.95 10.74 10.74 9,902 -0.15(-1.38%)
Sep 20, 2012 10.83 10.92 10.83 10.89 8,010 +0.03(+0.28%)
Sep 19, 2012 10.65 10.89 10.65 10.86 19,457 +0.21(+1.97%)
Sep 18, 2012 10.66 10.66 10.52 10.65 11,016 +0.02(+0.19%)
Sep 17, 2012 10.80 10.82 10.63 10.63 6,861 -0.18(-1.67%)
Sep 14, 2012 10.70 10.87 10.59 10.81 11,950 +0.12(+1.12%)
Sep 13, 2012 10.52 10.69 10.45 10.69 5,424 +0.23(+2.20%)
Sep 12, 2012 10.60 10.62 10.43 10.46 16,300 -0.17(-1.60%)
Sep 11, 2012 10.62 10.70 10.59 10.63 28,817 +0.08(+0.76%)
Sep 10, 2012 10.58 10.68 10.54 10.55 29,805 -0.08(-0.75%)
Sep 07, 2012 10.43 10.73 10.43 10.63 11,050 +0.27(+2.61%)
Sep 06, 2012 10.33 10.41 10.23 10.36 22,261 +0.17(+1.67%)
Sep 05, 2012 10.18 10.21 9.954 10.19 4,649 -0.07(-0.68%)
Sep 04, 2012 10.26 10.29 10.20 10.26 9,291 +0.01(+0.10%)
Aug 31, 2012 10.20 10.32 10.19 10.25 55,922 +0.05(+0.49%)
Aug 30, 2012 10.31 10.31 10.18 10.20 16,323 -0.15(-1.45%)
Aug 29, 2012 10.21 10.36 10.20 10.35 4,300 +0.22(+2.17%)
Aug 27, 2012 10.21 10.21 10.13 10.13 4,843 -0.06(-0.59%)
Aug 24, 2012 10.16 10.22 10.16 10.19 20,849 +0.01(+0.10%)
Aug 23, 2012 10.20 10.25 10.17 10.18 7,800 -0.03(-0.29%)
Aug 22, 2012 10.26 10.26 10.12 10.21 9,245 -0.08(-0.78%)
Aug 21, 2012 10.27 10.35 10.27 10.29 5,573 +0.08(+0.78%)
Aug 20, 2012 10.15 10.21 10.10 10.21 24,292 +0.05(+0.49%)
Aug 17, 2012 10.13 10.19 10.10 10.16 18,050 +0.03(+0.30%)
Aug 16, 2012 10.11 10.16 10.05 10.13 6,750 +0.02(+0.15%)
Aug 15, 2012 10.05 10.13 10.05 10.12 9,055 +0.04(+0.35%)
Aug 14, 2012 10.12 10.24 10.08 10.08 11,435 -0.04(-0.40%)
Aug 13, 2012 10.23 10.23 10.09 10.12 7,400 -0.16(-1.56%)
Aug 10, 2012 10.29 10.30 10.20 10.28 10,665 +0.02(+0.19%)
Aug 09, 2012 10.15 10.35 10.15 10.26 21,161 +0.11(+1.08%)
Aug 08, 2012 10.04 10.15 10.03 10.15 10,710 +0.06(+0.59%)
Aug 07, 2012 10.03 10.14 10.03 10.09 8,507 +0.09(+0.90%)
Aug 06, 2012 9.880 10.15 9.880 10.00 4,400 +0.03(+0.30%)
Aug 03, 2012 9.980 10.11 9.940 9.970 6,967 +0.09(+0.91%)
Aug 02, 2012 9.910 9.930 9.830 9.880 14,614 -0.06(-0.60%)
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.