Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.92 18.97 18.60 18.65 19,162,488 -0.29(-1.53%)
Sep 27, 2012 18.40 19.01 18.40 18.94 25,269,808 +0.61(+3.31%)
Sep 26, 2012 18.47 18.57 18.26 18.33 31,630,026 -0.19(-1.01%)
Sep 25, 2012 19.02 19.09 18.45 18.52 31,692,220 -0.49(-2.60%)
Sep 24, 2012 19.02 19.14 18.84 19.01 20,439,482 -0.06(-0.32%)
Sep 21, 2012 19.28 19.29 19.01 19.08 47,487,584 -0.24(-1.22%)
Sep 20, 2012 19.39 19.41 19.16 19.31 18,292,538 -0.12(-0.62%)
Sep 19, 2012 19.34 19.46 19.10 19.43 18,409,472 +0.17(+0.86%)
Sep 18, 2012 19.23 19.34 19.14 19.27 20,756,096 -0.20(-1.03%)
Sep 17, 2012 19.46 19.47 19.21 19.47 17,587,656 +0.20(+1.02%)
Sep 14, 2012 18.98 19.53 18.94 19.27 37,532,864 +0.42(+2.24%)
Sep 13, 2012 18.46 18.93 18.39 18.85 24,315,694 +0.34(+1.84%)
Sep 12, 2012 18.68 18.82 18.39 18.51 20,939,262 -0.13(-0.70%)
Sep 11, 2012 18.71 18.75 18.51 18.64 31,081,778 -0.08(-0.41%)
Sep 10, 2012 18.89 18.95 18.69 18.71 26,493,606 -0.27(-1.44%)
Sep 07, 2012 18.89 18.99 18.78 18.99 32,142,512 +0.13(+0.67%)
Sep 06, 2012 18.36 19.00 18.34 18.86 38,882,688 +0.67(+3.71%)
Sep 05, 2012 18.02 18.30 17.88 18.19 32,312,782 -0.08(-0.41%)
Sep 04, 2012 18.30 18.42 18.03 18.26 19,607,094 -0.04(-0.24%)
Aug 31, 2012 18.12 18.43 18.03 18.30 21,963,354 +0.35(+1.98%)
Aug 30, 2012 18.20 18.24 17.92 17.95 18,305,446 -0.36(-1.98%)
Aug 29, 2012 18.21 18.47 18.21 18.31 27,512,200 +0.20(+1.09%)
Aug 27, 2012 18.26 18.27 17.99 18.12 17,896,374 -0.05(-0.25%)
Aug 24, 2012 18.02 18.31 18.01 18.16 24,504,552 +0.11(+0.63%)
Aug 23, 2012 18.22 18.25 17.90 18.05 30,554,550 -0.08(-0.41%)
Aug 22, 2012 18.14 18.54 18.07 18.12 47,215,792 +0.44(+2.51%)
Aug 21, 2012 17.90 18.00 17.54 17.68 24,108,744 -0.21(-1.19%)
Aug 20, 2012 18.15 18.15 17.80 17.89 19,056,618 -0.18(-1.00%)
Aug 17, 2012 17.83 18.14 17.64 18.07 37,091,060 +0.42(+2.36%)
Aug 16, 2012 17.38 17.72 17.36 17.66 29,525,238 +0.31(+1.80%)
Aug 15, 2012 17.45 17.57 17.33 17.34 18,827,258 -0.15(-0.84%)
Aug 14, 2012 17.59 17.76 17.45 17.49 28,917,152 +0.02(+0.09%)
Aug 13, 2012 16.99 17.56 16.99 17.48 42,009,116 +0.51(+3.02%)
Aug 10, 2012 17.03 17.19 16.86 16.96 20,083,574 -0.11(-0.63%)
Aug 09, 2012 17.38 17.43 17.02 17.07 22,378,282 -0.26(-1.49%)
Aug 08, 2012 17.43 17.44 17.24 17.33 22,652,392 -0.26(-1.47%)
Aug 07, 2012 17.37 17.73 17.35 17.59 23,093,942 +0.32(+1.88%)
Aug 06, 2012 17.19 17.35 17.03 17.26 18,949,904 +0.10(+0.61%)
Aug 03, 2012 17.27 17.43 17.11 17.16 21,799,570 +0.28(+1.67%)
Aug 02, 2012 16.74 17.23 16.68 16.88 22,416,318 -0.05(-0.27%)
Aug 01, 2012 17.24 17.30 16.86 16.92 19,294,336 -0.16(-0.93%)
Jul 31, 2012 17.51 17.53 17.07 17.08 29,486,940 -0.50(-2.85%)
Jul 30, 2012 17.39 17.80 17.36 17.58 33,837,956 +0.15(+0.85%)
Jul 27, 2012 16.97 17.54 16.93 17.44 37,332,296 +0.55(+3.25%)
Jul 26, 2012 16.93 17.07 16.69 16.89 27,302,324 +0.23(+1.39%)
Jul 25, 2012 16.77 16.90 16.51 16.65 26,780,654 -0.13(-0.76%)
Jul 24, 2012 17.01 17.22 16.64 16.78 28,229,542 -0.28(-1.63%)
Jul 23, 2012 16.87 17.13 16.51 17.06 46,178,176 -0.24(-1.36%)
Jul 20, 2012 16.88 17.54 16.85 17.29 58,244,848 +0.35(+2.05%)
Jul 19, 2012 16.97 17.14 16.68 16.95 91,482,496 +1.35(+8.63%)
Jul 18, 2012 15.13 15.66 15.07 15.60 48,322,776 +0.54(+3.56%)
Jul 17, 2012 15.07 15.20 14.68 15.07 30,334,982 +0.18(+1.22%)
Jul 16, 2012 15.32 15.32 14.85 14.88 34,692,644 -0.52(-3.38%)
Jul 13, 2012 15.19 15.46 15.11 15.41 17,936,866 +0.25(+1.63%)
Jul 12, 2012 14.96 15.22 14.85 15.16 25,552,536 +0.07(+0.46%)
Jul 11, 2012 15.30 15.30 14.92 15.09 24,711,516 -0.21(-1.39%)
Jul 10, 2012 15.83 15.89 15.13 15.30 31,640,936 -0.39(-2.46%)
Jul 09, 2012 15.62 15.73 15.53 15.69 24,531,712 +0.10(+0.67%)
Jul 06, 2012 15.73 15.77 15.41 15.58 22,444,468 -0.20(-1.27%)
Jul 05, 2012 15.92 15.97 15.70 15.78 19,925,064 -0.10(-0.66%)
Jul 03, 2012 15.92 16.03 15.81 15.89 12,787,423 -0.01(-0.06%)
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.