Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.55 14.59 14.42 14.46 2,873,190 -0.13(-0.89%)
Jul 30, 2012 14.49 14.69 14.47 14.59 2,365,320 +0.13(+0.90%)
Jul 27, 2012 14.41 14.61 14.37 14.46 2,164,750 +0.16(+1.12%)
Jul 26, 2012 14.21 14.34 14.07 14.30 3,961,152 +0.31(+2.22%)
Jul 25, 2012 14.00 14.08 13.86 13.99 3,725,827 +0.01(+0.07%)
Jul 24, 2012 14.17 14.23 13.91 13.98 4,071,431 -0.18(-1.27%)
Jul 23, 2012 14.14 14.22 13.95 14.16 7,473,785 -0.11(-0.77%)
Jul 20, 2012 14.37 14.50 14.27 14.27 2,391,117 -0.25(-1.72%)
Jul 19, 2012 14.79 14.79 14.38 14.52 3,042,597 -0.26(-1.76%)
Jul 18, 2012 14.76 14.84 14.68 14.78 2,428,499 -0.03(-0.20%)
Jul 17, 2012 14.71 14.84 14.57 14.81 3,243,208 +0.13(+0.89%)
Jul 16, 2012 14.58 14.72 14.52 14.68 2,428,774 +0.13(+0.89%)
Jul 13, 2012 14.41 14.65 14.37 14.55 5,986,070 +0.19(+1.32%)
Jul 12, 2012 14.27 14.49 14.20 14.36 2,707,023 -0.01(-0.07%)
Jul 11, 2012 14.45 14.47 14.30 14.37 1,695,928 -0.03(-0.21%)
Jul 10, 2012 14.73 14.77 14.33 14.40 3,374,543 -0.24(-1.64%)
Jul 09, 2012 14.74 14.78 14.60 14.64 3,626,896 -0.08(-0.54%)
Jul 06, 2012 14.62 14.79 14.61 14.72 2,134,675 -0.02(-0.14%)
Jul 05, 2012 14.82 14.90 14.72 14.74 2,117,852 -0.08(-0.54%)
Jul 03, 2012 14.83 14.95 14.73 14.82 1,341,915 +0.00(+0.00%)
Jul 02, 2012 14.70 14.82 14.54 14.82 2,047,415 +0.18(+1.23%)
Jun 29, 2012 14.52 14.68 14.47 14.64 4,268,064 +0.38(+2.66%)
Jun 28, 2012 13.96 14.26 13.81 14.26 3,949,414 +0.24(+1.71%)
Jun 27, 2012 13.73 14.07 13.65 14.02 2,495,759 +0.29(+2.11%)
Jun 26, 2012 13.85 13.94 13.67 13.73 4,981,848 -0.11(-0.79%)
Jun 25, 2012 13.88 13.99 13.74 13.84 1,963,059 -0.24(-1.70%)
Jun 22, 2012 14.15 14.19 14.00 14.08 2,265,742 -0.03(-0.21%)
Jun 21, 2012 14.46 14.47 14.10 14.11 1,963,094 -0.33(-2.29%)
Jun 20, 2012 14.43 14.52 14.28 14.44 2,612,284 -0.04(-0.28%)
Jun 19, 2012 14.55 14.66 14.42 14.48 3,057,679 -0.02(-0.14%)
Jun 18, 2012 14.12 14.53 13.99 14.50 4,543,780 +0.33(+2.33%)
Jun 15, 2012 13.99 14.17 13.92 14.17 3,796,725 +0.19(+1.36%)
Jun 14, 2012 13.75 14.04 13.72 13.98 2,116,291 +0.24(+1.75%)
Jun 13, 2012 13.71 13.99 13.65 13.74 1,895,178 -0.04(-0.29%)
Jun 12, 2012 13.51 13.83 13.51 13.78 1,999,389 +0.28(+2.07%)
Jun 11, 2012 14.03 14.03 13.49 13.50 2,026,682 -0.36(-2.60%)
Jun 08, 2012 13.70 13.88 13.67 13.86 1,852,963 +0.16(+1.17%)
Jun 07, 2012 14.04 14.11 13.67 13.70 2,436,924 -0.17(-1.23%)
Jun 06, 2012 13.56 13.87 13.48 13.87 1,941,695 +0.46(+3.43%)
Jun 05, 2012 13.17 13.69 13.14 13.41 4,718,517 +0.17(+1.28%)
Jun 04, 2012 13.39 13.43 13.06 13.24 1,913,151 -0.17(-1.27%)
Jun 01, 2012 13.45 13.63 13.34 13.41 2,720,932 -0.43(-3.11%)
May 31, 2012 13.63 13.92 13.45 13.84 3,622,173 +0.24(+1.76%)
May 30, 2012 13.87 13.91 13.60 13.60 2,020,626 -0.43(-3.06%)
May 29, 2012 13.77 14.03 13.76 14.03 1,973,324 +0.31(+2.26%)
May 25, 2012 13.76 13.85 13.64 13.72 1,173,634 -0.07(-0.51%)
May 24, 2012 13.92 13.92 13.57 13.79 1,499,500 +0.11(+0.80%)
May 23, 2012 13.62 13.72 13.44 13.68 3,098,414 -0.08(-0.58%)
May 22, 2012 13.74 13.87 13.68 13.76 2,100,099 +0.02(+0.15%)
May 21, 2012 13.42 13.76 13.34 13.74 2,067,583 +0.32(+2.38%)
May 18, 2012 13.58 13.61 13.34 13.42 2,231,290 -0.13(-0.96%)
May 17, 2012 14.02 14.06 13.51 13.55 2,850,755 -0.49(-3.49%)
May 16, 2012 14.29 14.30 14.03 14.04 1,815,723 -0.19(-1.34%)
May 15, 2012 14.29 14.30 14.12 14.23 2,695,119 -0.10(-0.70%)
May 14, 2012 14.46 14.53 14.30 14.33 2,255,213 -0.35(-2.38%)
May 11, 2012 14.65 14.83 14.60 14.68 2,669,548 -0.08(-0.54%)
May 10, 2012 14.97 14.99 14.69 14.76 3,488,327 -0.12(-0.81%)
May 09, 2012 14.80 14.98 14.69 14.88 3,948,970 -0.06(-0.40%)
May 08, 2012 14.77 14.95 14.71 14.94 3,258,710 +0.03(+0.20%)
May 07, 2012 14.76 15.00 14.71 14.91 1,615,746 +0.11(+0.74%)
May 04, 2012 14.90 14.96 14.73 14.80 1,850,737 -0.24(-1.60%)
May 03, 2012 14.94 15.17 14.91 15.04 2,258,882 +0.12(+0.80%)
May 02, 2012 14.85 14.96 14.64 14.92 1,920,421 -0.06(-0.40%)
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.