Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.18 15.29 14.77 15.02 10,735,887 +0.05(+0.35%)
Oct 26, 2012 14.81 14.96 14.96 14.96 16,388,937 +0.23(+1.59%)
Oct 25, 2012 15.28 15.55 14.29 14.73 24,090,892 -0.38(-2.52%)
Oct 24, 2012 15.05 15.24 14.90 15.11 11,339,493 +0.12(+0.81%)
Oct 23, 2012 15.09 15.17 14.70 14.99 14,439,770 -0.50(-3.24%)
Oct 19, 2012 15.23 15.59 14.95 15.49 18,145,618 +0.21(+1.36%)
Oct 18, 2012 15.07 15.67 15.02 15.29 18,666,706 +0.18(+1.20%)
Oct 17, 2012 14.71 15.45 14.71 15.10 21,608,344 +0.76(+5.31%)
Oct 16, 2012 14.26 14.48 13.94 14.34 10,704,596 +0.14(+0.98%)
Oct 15, 2012 13.59 14.29 13.42 14.20 12,583,951 +0.68(+5.06%)
Oct 12, 2012 13.48 13.58 13.26 13.52 9,045,249 -0.07(-0.51%)
Oct 11, 2012 13.93 14.06 13.49 13.59 9,579,484 -0.17(-1.26%)
Oct 10, 2012 13.63 14.04 13.62 13.76 14,596,021 +0.10(+0.76%)
Oct 09, 2012 13.89 13.94 13.61 13.66 12,514,580 -0.28(-1.99%)
Oct 08, 2012 14.32 14.34 13.88 13.93 10,189,810 -0.47(-3.25%)
Oct 05, 2012 14.53 14.76 14.34 14.40 12,229,713 +0.05(+0.36%)
Oct 04, 2012 14.41 14.63 14.07 14.35 14,000,923 +0.06(+0.42%)
Oct 03, 2012 13.58 14.38 13.54 14.29 19,105,820 +0.81(+6.04%)
Oct 02, 2012 13.31 13.61 13.17 13.48 14,013,418 +0.22(+1.63%)
Oct 01, 2012 13.35 13.57 13.16 13.26 13,274,140 -0.16(-1.23%)
Sep 28, 2012 13.39 13.54 13.32 13.42 11,802,601 -0.12(-0.89%)
Sep 27, 2012 13.35 13.80 13.19 13.54 18,239,322 +0.29(+2.22%)
Sep 26, 2012 13.94 14.12 12.98 13.25 27,687,978 -0.66(-4.73%)
Sep 25, 2012 14.39 14.67 13.89 13.91 23,215,532 -0.61(-4.18%)
Sep 24, 2012 14.73 14.78 14.25 14.51 15,988,834 -0.19(-1.30%)
Sep 21, 2012 14.68 15.13 14.49 14.71 30,439,182 +0.23(+1.56%)
Sep 20, 2012 14.22 14.50 13.94 14.48 18,700,548 +0.25(+1.76%)
Sep 19, 2012 13.67 14.64 13.67 14.23 25,006,526 +0.58(+4.25%)
Sep 18, 2012 13.97 14.20 13.55 13.65 14,121,531 -0.32(-2.29%)
Sep 17, 2012 14.29 14.31 13.81 13.97 17,624,906 -0.34(-2.36%)
Sep 14, 2012 14.01 14.41 13.99 14.31 21,094,876 +0.43(+3.12%)
Sep 13, 2012 13.49 14.15 13.15 13.87 23,115,268 +0.41(+3.02%)
Sep 12, 2012 12.87 13.60 12.79 13.47 25,713,928 +0.76(+6.00%)
Sep 11, 2012 12.53 12.77 12.53 12.70 12,186,188 +0.14(+1.10%)
Sep 10, 2012 12.73 12.86 12.51 12.57 10,141,533 -0.21(-1.63%)
Sep 07, 2012 12.71 12.84 12.56 12.77 15,040,119 +0.12(+0.96%)
Sep 06, 2012 12.24 12.71 12.18 12.65 16,354,235 +0.49(+4.06%)
Sep 05, 2012 11.88 12.19 11.80 12.16 15,925,022 +0.25(+2.11%)
Sep 04, 2012 11.85 12.03 11.62 11.91 11,629,377 +0.06(+0.51%)
Aug 31, 2012 11.72 11.93 11.53 11.85 12,517,223 +0.29(+2.47%)
Aug 30, 2012 11.51 11.69 11.34 11.56 9,604,912 -0.04(-0.37%)
Aug 29, 2012 11.49 11.69 11.44 11.60 9,573,372 +0.14(+1.21%)
Aug 27, 2012 11.75 11.83 11.39 11.47 13,649,098 -0.23(-2.00%)
Aug 24, 2012 11.51 11.83 11.45 11.70 11,639,923 +0.16(+1.43%)
Aug 23, 2012 11.47 11.71 11.41 11.54 17,335,180 +0.03(+0.23%)
Aug 22, 2012 11.27 11.76 11.22 11.51 26,996,986 +0.43(+3.91%)
Aug 21, 2012 11.27 11.47 11.00 11.08 13,709,384 -0.19(-1.69%)
Aug 20, 2012 11.68 11.68 10.98 11.27 21,094,734 -0.32(-2.77%)
Aug 17, 2012 11.96 12.05 11.47 11.59 22,525,102 -0.19(-1.62%)
Aug 16, 2012 11.07 11.91 11.04 11.78 28,396,986 +0.71(+6.42%)
Aug 15, 2012 10.90 11.15 10.84 11.07 14,830,366 +0.07(+0.63%)
Aug 14, 2012 10.88 11.05 10.74 11.00 15,086,162 +0.23(+2.09%)
Aug 13, 2012 10.83 10.93 10.63 10.77 10,530,463 -0.03(-0.32%)
Aug 10, 2012 10.93 10.93 10.64 10.81 10,109,426 -0.16(-1.50%)
Aug 09, 2012 10.64 11.19 10.57 10.97 23,692,198 +0.50(+4.80%)
Aug 08, 2012 10.10 10.52 9.968 10.47 18,512,746 +0.33(+3.24%)
Aug 07, 2012 10.00 10.22 9.847 10.14 11,648,605 +0.19(+1.92%)
Aug 06, 2012 10.04 10.15 9.786 9.951 10,909,989 +0.01(+0.09%)
Aug 03, 2012 10.22 10.29 9.907 9.942 14,621,150 -0.08(-0.78%)
Aug 02, 2012 9.526 10.07 9.370 10.02 16,714,015 +0.46(+4.80%)
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.