Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.05 11.05 10.75 10.81 1,825 -0.34(-3.05%)
Aug 29, 2012 11.00 11.15 11.15 11.15 4,700 +0.24(+2.20%)
Aug 27, 2012 10.75 10.97 10.74 10.91 4,406 +0.11(+1.02%)
Aug 24, 2012 10.70 10.80 10.70 10.80 2,087 +0.10(+0.93%)
Aug 23, 2012 10.70 10.75 10.70 10.70 300 -0.05(-0.47%)
Aug 22, 2012 10.73 10.75 10.73 10.75 5,350 +0.00(+0.00%)
Aug 21, 2012 10.75 10.75 10.75 10.75 360 +0.05(+0.47%)
Aug 20, 2012 10.59 10.70 10.44 10.70 3,221 +0.06(+0.56%)
Aug 17, 2012 10.60 10.65 10.60 10.64 2,500 +0.04(+0.38%)
Aug 16, 2012 10.55 10.60 10.50 10.60 750 -0.05(-0.47%)
Aug 15, 2012 10.65 10.65 10.50 10.65 1,350 -0.05(-0.47%)
Aug 13, 2012 10.70 10.70 10.70 10.70 1,600 +0.31(+2.98%)
Aug 10, 2012 10.49 10.78 10.39 10.39 600 -0.18(-1.70%)
Aug 09, 2012 10.56 10.57 10.56 10.57 789 -0.18(-1.67%)
Aug 08, 2012 10.58 10.95 10.58 10.75 582 -0.05(-0.46%)
Aug 07, 2012 10.85 10.85 10.54 10.80 850 +0.20(+1.89%)
Aug 06, 2012 10.51 10.63 10.50 10.60 1,400 -0.06(-0.56%)
Aug 02, 2012 10.82 10.66 10.66 10.66 4,800 -0.18(-1.66%)
Jul 31, 2012 10.55 10.84 10.84 10.84 52,400 +0.20(+1.86%)
Jul 30, 2012 10.55 10.65 10.55 10.64 800 +0.09(+0.87%)
Jul 27, 2012 10.60 10.67 10.55 10.55 1,800 -0.20(-1.86%)
Jul 26, 2012 10.79 10.79 10.60 10.75 7,629 -0.08(-0.74%)
Jul 25, 2012 10.89 11.15 10.62 10.83 55,294 +0.09(+0.84%)
Jul 24, 2012 10.70 11.15 10.65 10.74 34,205 +0.04(+0.37%)
Jul 23, 2012 10.65 10.97 10.46 10.70 51,572 +0.11(+1.04%)
Jul 20, 2012 10.49 11.24 10.49 10.59 47,811 +0.22(+2.12%)
Jul 19, 2012 10.25 10.40 10.25 10.37 12,000 +0.11(+1.07%)
Jul 18, 2012 10.26 10.26 10.26 10.26 255 +0.02(+0.15%)
Jul 17, 2012 10.26 10.26 10.20 10.24 2,200 -0.07(-0.63%)
Jul 16, 2012 10.41 10.41 10.31 10.31 1,577 -0.09(-0.87%)
Jul 12, 2012 10.42 10.40 10.40 10.40 600 -0.08(-0.73%)
Jul 10, 2012 10.48 10.48 10.48 10.48 0 +0.02(+0.15%)
Jul 09, 2012 10.46 10.46 10.46 10.46 100 +0.05(+0.48%)
Jul 06, 2012 10.31 10.41 10.28 10.41 1,400 +0.07(+0.68%)
Jul 05, 2012 10.35 10.35 10.34 10.34 4,500 +0.14(+1.37%)
Jul 03, 2012 10.25 10.25 10.20 10.20 600 -0.00(-0.00%)
Jul 02, 2012 10.21 10.25 10.20 10.20 1,900 +0.01(+0.10%)
Jun 29, 2012 10.09 10.19 10.09 10.19 2,830 +0.17(+1.70%)
Jun 28, 2012 10.02 10.02 9.970 10.02 500 -0.07(-0.69%)
Jun 25, 2012 10.14 10.09 10.09 10.09 300 +0.00(+0.00%)
Jun 22, 2012 10.17 10.17 10.07 10.09 2,500 -0.03(-0.30%)
Jun 21, 2012 10.12 10.12 10.12 10.12 200 +0.05(+0.50%)
Jun 20, 2012 10.22 10.22 10.00 10.07 6,429 -0.20(-1.95%)
Jun 19, 2012 10.17 10.27 10.17 10.27 600 +0.20(+1.99%)
Jun 18, 2012 10.12 10.17 10.07 10.07 622 -0.03(-0.30%)
Jun 15, 2012 10.00 10.10 9.820 10.10 4,794 +0.05(+0.50%)
Jun 14, 2012 10.05 10.05 10.00 10.05 889 -0.05(-0.50%)
Jun 13, 2012 10.10 10.13 10.05 10.10 700 -0.05(-0.49%)
Jun 12, 2012 10.16 10.21 10.10 10.15 4,100 +0.00(+0.00%)
Jun 11, 2012 10.15 10.15 10.15 10.15 1,000 -0.00(-0.00%)
Jun 08, 2012 10.13 10.43 10.13 10.15 9,250 +0.02(+0.20%)
Jun 07, 2012 10.10 10.22 10.10 10.13 500 +0.03(+0.30%)
Jun 06, 2012 10.30 10.30 10.10 10.10 1,100 -0.06(-0.59%)
Jun 05, 2012 10.40 10.40 10.10 10.16 1,740 -0.19(-1.84%)
Jun 04, 2012 10.45 10.45 10.35 10.35 700 -0.15(-1.43%)
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.