Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.03 13.20 12.97 13.15 383,022 +0.09(+0.71%)
Jul 30, 2012 13.12 13.46 12.83 13.06 285,243 -0.12(-0.91%)
Jul 27, 2012 12.69 13.34 12.38 13.18 622,043 +0.53(+4.17%)
Jul 26, 2012 12.57 12.82 12.47 12.65 335,679 +0.25(+2.01%)
Jul 25, 2012 12.52 12.60 12.24 12.40 396,149 -0.02(-0.19%)
Jul 24, 2012 12.55 12.65 12.38 12.42 431,425 -0.12(-0.95%)
Jul 23, 2012 12.68 13.00 12.46 12.54 451,082 -0.40(-3.06%)
Jul 20, 2012 12.81 13.15 12.79 12.94 520,221 +0.06(+0.43%)
Jul 19, 2012 13.11 13.34 12.81 12.88 437,287 -0.14(-1.06%)
Jul 18, 2012 11.63 13.64 11.63 13.02 1,357,779 +1.36(+11.68%)
Jul 17, 2012 11.92 11.93 11.51 11.66 466,988 -0.21(-1.78%)
Jul 16, 2012 12.04 12.11 11.82 11.87 329,570 -0.18(-1.53%)
Jul 13, 2012 11.97 12.20 11.97 12.06 312,377 +0.10(+0.85%)
Jul 12, 2012 12.17 12.22 11.84 11.95 407,832 -0.35(-2.84%)
Jul 11, 2012 12.41 12.61 12.24 12.30 374,074 -0.10(-0.82%)
Jul 10, 2012 12.69 12.88 12.23 12.41 503,443 -0.17(-1.39%)
Jul 09, 2012 12.57 12.69 12.39 12.58 614,292 +0.01(+0.07%)
Jul 06, 2012 12.76 12.76 12.57 12.57 392,658 -0.33(-2.57%)
Jul 05, 2012 12.91 13.05 12.79 12.90 401,666 -0.05(-0.36%)
Jul 03, 2012 12.22 13.01 12.20 12.95 440,589 +0.80(+6.59%)
Jul 02, 2012 12.42 12.53 11.98 12.15 430,060 -0.26(-2.08%)
Jun 29, 2012 11.93 12.44 11.90 12.41 813,850 +0.74(+6.31%)
Jun 28, 2012 11.56 11.69 11.44 11.67 535,890 +0.04(+0.32%)
Jun 27, 2012 10.87 11.68 10.79 11.63 633,069 +0.76(+7.03%)
Jun 26, 2012 10.94 11.02 10.80 10.87 463,343 -0.06(-0.51%)
Jun 25, 2012 10.91 11.05 10.76 10.92 396,331 -0.15(-1.33%)
Jun 22, 2012 10.84 11.20 10.79 11.07 1,023,745 +0.26(+2.38%)
Jun 21, 2012 10.81 10.91 10.61 10.81 744,143 -0.01(-0.09%)
Jun 20, 2012 10.41 11.02 10.41 10.82 1,368,712 +0.56(+5.47%)
Jun 19, 2012 9.525 10.33 9.479 10.26 924,182 +0.74(+7.73%)
Jun 18, 2012 9.507 9.746 9.203 9.525 1,885,985 +0.01(+0.10%)
Jun 15, 2012 10.44 10.53 9.488 9.516 2,505,527 -1.13(-10.63%)
Jun 14, 2012 10.79 10.93 10.57 10.65 649,167 -0.13(-1.20%)
Jun 13, 2012 11.04 11.08 10.70 10.78 359,565 -0.30(-2.74%)
Jun 12, 2012 11.12 11.35 10.99 11.08 391,349 +0.06(+0.50%)
Jun 11, 2012 11.22 11.29 11.02 11.03 551,621 +0.06(+0.50%)
Jun 08, 2012 10.59 11.03 10.57 10.97 827,016 +0.35(+3.29%)
Jun 07, 2012 10.81 10.89 10.53 10.62 489,815 +0.01(+0.09%)
Jun 06, 2012 10.45 10.82 10.45 10.61 946,240 +0.25(+2.40%)
Jun 05, 2012 10.49 10.69 10.19 10.36 713,326 -0.19(-1.83%)
Jun 04, 2012 10.69 10.75 10.37 10.56 562,054 -0.08(-0.78%)
Jun 01, 2012 10.86 11.02 10.60 10.64 630,175 -0.45(-4.07%)
May 31, 2012 11.42 11.47 11.06 11.09 306,180 -0.38(-3.29%)
May 30, 2012 11.61 11.61 11.37 11.47 213,225 -0.21(-1.81%)
May 29, 2012 11.63 11.72 11.38 11.68 360,639 +0.19(+1.68%)
May 25, 2012 11.72 11.95 11.44 11.49 646,468 -0.27(-2.27%)
May 24, 2012 11.89 11.96 11.54 11.75 432,749 -0.09(-0.78%)
May 23, 2012 11.76 11.89 11.59 11.84 890,880 -0.03(-0.23%)
May 22, 2012 12.21 12.26 11.81 11.87 314,970 -0.35(-2.86%)
May 21, 2012 12.16 12.36 12.12 12.22 314,998 +0.06(+0.45%)
May 18, 2012 12.39 12.53 12.09 12.17 288,179 -0.24(-1.93%)
May 17, 2012 12.88 12.96 12.39 12.41 319,249 -0.52(-4.06%)
May 16, 2012 13.14 13.26 12.92 12.93 161,729 -0.15(-1.13%)
May 15, 2012 13.10 13.27 13.04 13.08 257,762 -0.07(-0.56%)
May 14, 2012 13.17 13.30 13.08 13.15 221,869 -0.19(-1.45%)
May 11, 2012 13.51 13.82 13.32 13.34 403,368 -0.28(-2.03%)
May 10, 2012 13.60 13.70 13.46 13.62 281,086 +0.12(+0.89%)
May 09, 2012 13.34 13.57 13.31 13.50 306,055 +0.04(+0.27%)
May 08, 2012 13.48 13.57 13.35 13.46 426,125 -0.17(-1.22%)
May 07, 2012 13.51 13.72 13.38 13.63 260,291 +0.08(+0.61%)
May 04, 2012 13.84 13.92 13.47 13.55 496,091 -0.36(-2.58%)
May 03, 2012 13.92 14.10 13.90 13.91 289,478 -0.08(-0.59%)
May 02, 2012 13.99 14.03 13.89 13.99 435,741 -0.10(-0.72%)
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.